7,475€
-3,55%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,60 | 7,80 | 7,33 | 7,43 | -3,26% | - |
| 10.04.2025 | 7,98 | 9,23 | 7,58 | 7,68 | -5,54% | - |
| 09.04.2025 | 7,98 | 8,35 | 7,93 | 8,13 | 1,25% | - |
| 08.04.2025 | 8,43 | 8,65 | 8,03 | 8,03 | -3,60% | - |
| 07.04.2025 | 8,05 | 8,45 | 7,88 | 8,33 | 4,39% | - |
| 04.04.2025 | 8,13 | 8,38 | 7,68 | 7,98 | -1,85% | - |
| 03.04.2025 | 7,88 | 8,30 | 7,63 | 8,13 | -3,56% | - |
| 02.04.2025 | 8,23 | 8,58 | 8,13 | 8,43 | 0,60% | - |
| 01.04.2025 | 8,40 | 8,80 | 8,33 | 8,38 | -1,76% | - |
| 31.03.2025 | 8,10 | 8,58 | 8,08 | 8,53 | 3,65% | - |
| 28.03.2025 | 8,55 | 8,70 | 8,23 | 8,23 | -2,37% | - |
| 27.03.2025 | 8,10 | 8,48 | 7,73 | 8,43 | 4,33% | - |
| 26.03.2025 | 8,53 | 8,55 | 7,98 | 8,08 | -4,72% | - |
| 25.03.2025 | 8,83 | 9,23 | 8,48 | 8,48 | -3,97% | - |
| 24.03.2025 | 9,23 | 9,38 | 8,70 | 8,83 | -3,29% | - |
| 21.03.2025 | 9,05 | 9,65 | 8,88 | 9,13 | -0,82% | - |
| 20.03.2025 | 9,83 | 9,88 | 8,58 | 9,20 | -5,40% | - |
| 19.03.2025 | 9,90 | 10,23 | 9,63 | 9,73 | -1,02% | - |
| 18.03.2025 | 9,75 | 10,20 | 9,68 | 9,83 | 1,03% | - |
| 17.03.2025 | 10,15 | 10,35 | 9,73 | 9,73 | -4,19% | - |
| 14.03.2025 | 9,90 | 10,35 | 9,83 | 10,15 | 2,78% | - |
| 13.03.2025 | 9,83 | 9,90 | 8,98 | 9,88 | 0,51% | - |
| 12.03.2025 | 9,35 | 9,85 | 9,33 | 9,83 | 5,36% | - |
| 11.03.2025 | 9,10 | 9,58 | 8,73 | 9,33 | 2,19% | - |
| 10.03.2025 | 9,53 | 9,53 | 9,03 | 9,13 | -4,95% | - |
| 07.03.2025 | 9,48 | 9,63 | 9,35 | 9,60 | 1,59% | - |
| 06.03.2025 | 9,73 | 10,00 | 9,38 | 9,45 | -2,83% | - |
| 05.03.2025 | 9,88 | 9,98 | 9,55 | 9,73 | -0,51% | - |
| 04.03.2025 | 10,25 | 10,55 | 9,78 | 9,78 | -5,56% | - |
| 03.03.2025 | 10,35 | 10,90 | 10,03 | 10,35 | 0,00% | - |
| 28.02.2025 | 10,55 | 10,60 | 10,30 | 10,35 | 0,00% | - |
| 27.02.2025 | 10,35 | 10,45 | 10,13 | 10,35 | 0,98% | - |
| 26.02.2025 | 10,35 | 10,45 | 9,90 | 10,25 | -0,97% | - |
| 25.02.2025 | 10,70 | 11,00 | 10,20 | 10,35 | -2,82% | - |
| 24.02.2025 | 10,90 | 11,25 | 10,55 | 10,65 | -1,84% | - |
| 21.02.2025 | 11,25 | 11,60 | 10,85 | 10,85 | -4,82% | - |
| 20.02.2025 | 11,45 | 11,70 | 11,10 | 11,40 | -1,72% | - |
| 19.02.2025 | 11,50 | 11,75 | 11,35 | 11,60 | 3,11% | - |
| 18.02.2025 | 11,50 | 11,55 | 11,15 | 11,25 | -1,75% | - |
| 17.02.2025 | 11,45 | 11,55 | 11,45 | 11,45 | 0,00% | - |
| 14.02.2025 | 11,55 | 11,65 | 11,25 | 11,45 | -0,43% | - |
| 13.02.2025 | 11,30 | 11,55 | 11,25 | 11,50 | 0,44% | - |
| 12.02.2025 | 11,30 | 11,55 | 11,15 | 11,45 | -0,87% | - |
| 11.02.2025 | 11,65 | 11,80 | 11,50 | 11,55 | 0,00% | - |
| 10.02.2025 | 11,30 | 11,95 | 11,25 | 11,55 | 0,43% | - |
| 07.02.2025 | 10,60 | 11,50 | 10,60 | 11,50 | 6,98% | - |
| 06.02.2025 | 10,75 | 11,00 | 10,60 | 10,75 | -1,38% | - |
| 05.02.2025 | 10,70 | 10,90 | 10,65 | 10,90 | 1,40% | - |
| 04.02.2025 | 10,95 | 11,00 | 10,75 | 10,75 | -1,83% | - |
| 03.02.2025 | 11,05 | 11,50 | 10,90 | 10,95 | 0,00% | - |
| 31.01.2025 | 11,25 | 11,50 | 10,95 | 10,95 | -1,79% | - |
| 30.01.2025 | 11,20 | 11,70 | 11,05 | 11,15 | 0,45% | - |
| 29.01.2025 | 10,90 | 11,20 | 10,55 | 11,10 | 1,37% | - |
| 28.01.2025 | 11,30 | 11,70 | 10,85 | 10,95 | -2,67% | - |
| 27.01.2025 | 11,85 | 11,85 | 11,25 | 11,25 | -3,85% | - |
| 24.01.2025 | 11,95 | 12,30 | 11,60 | 11,70 | -4,10% | - |
| 23.01.2025 | 11,90 | 12,25 | 11,85 | 12,20 | 2,95% | - |
| 22.01.2025 | 12,15 | 12,20 | 11,75 | 11,85 | -2,47% | - |
| 21.01.2025 | 11,65 | 12,20 | 11,65 | 12,15 | 4,29% | - |
| 20.01.2025 | 11,80 | 11,85 | 11,65 | 11,65 | -2,51% | - |
| 17.01.2025 | 11,85 | 12,25 | 11,70 | 11,95 | 0,84% | - |
| 16.01.2025 | 11,75 | 12,40 | 11,75 | 11,85 | 0,42% | - |
| 15.01.2025 | 11,20 | 11,80 | 11,15 | 11,80 | 5,83% | - |
| 14.01.2025 | 11,05 | 11,25 | 10,60 | 11,15 | 0,00% | - |
| 13.01.2025 | 11,65 | 11,75 | 11,05 | 11,15 | -2,62% | - |
| 10.01.2025 | 11,65 | 11,95 | 11,45 | 11,45 | -1,72% | - |
| 09.01.2025 | 11,65 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 08.01.2025 | 11,55 | 12,20 | 11,45 | 11,65 | 0,87% | - |
| 07.01.2025 | 11,55 | 11,85 | 11,45 | 11,55 | -0,86% | 3,00 |
| 06.01.2025 | 11,60 | 12,00 | 11,45 | 11,65 | 0,87% | - |
| 03.01.2025 | 11,20 | 11,95 | 11,15 | 11,55 | 0,87% | - |
| 02.01.2025 | 11,50 | 12,30 | 11,45 | 11,45 | -3,38% | - |
| 30.12.2024 | 11,85 | 12,05 | 11,80 | 11,85 | -0,42% | - |
| 27.12.2024 | 12,60 | 12,95 | 11,90 | 11,90 | -4,42% | - |
| 23.12.2024 | 12,50 | 13,10 | 12,30 | 12,45 | 0,00% | - |
| 20.12.2024 | 12,55 | 12,90 | 12,35 | 12,45 | -0,80% | - |
| 19.12.2024 | 13,10 | 13,15 | 12,30 | 12,55 | -3,09% | - |
| 18.12.2024 | 13,00 | 13,35 | 12,85 | 12,95 | -0,38% | - |
| 17.12.2024 | 13,25 | 13,35 | 12,65 | 13,00 | -2,26% | - |
| 16.12.2024 | 13,30 | 14,05 | 12,85 | 13,30 | -0,75% | - |
| 13.12.2024 | 13,85 | 14,20 | 13,40 | 13,40 | -5,30% | - |
| 12.12.2024 | 15,15 | 15,25 | 12,55 | 14,15 | -8,12% | - |
| 11.12.2024 | 15,75 | 16,05 | 15,25 | 15,40 | -1,28% | - |
| 10.12.2024 | 16,05 | 16,25 | 15,60 | 15,60 | -2,19% | - |
| 09.12.2024 | 15,10 | 16,05 | 15,05 | 15,95 | 5,28% | - |
| 06.12.2024 | 15,00 | 15,75 | 14,85 | 15,15 | 1,00% | - |
| 05.12.2024 | 14,90 | 15,75 | 14,75 | 15,00 | 1,01% | - |
| 04.12.2024 | 14,35 | 15,60 | 14,35 | 14,85 | 3,48% | - |
| 03.12.2024 | 14,65 | 14,65 | 14,05 | 14,35 | -1,71% | - |
| 02.12.2024 | 13,90 | 14,65 | 13,90 | 14,60 | 1,74% | - |
| 29.11.2024 | 14,20 | 14,50 | 13,90 | 14,35 | 0,35% | - |
| 28.11.2024 | 14,25 | 14,40 | 14,25 | 14,30 | 0,35% | - |
| 27.11.2024 | 14,50 | 14,50 | 13,90 | 14,25 | -1,38% | - |
| 26.11.2024 | 14,25 | 14,50 | 14,00 | 14,45 | 1,76% | - |
| 25.11.2024 | 14,15 | 14,50 | 13,80 | 14,20 | 0,00% | - |
| 22.11.2024 | 14,40 | 14,55 | 14,00 | 14,20 | -0,70% | - |
| 21.11.2024 | 13,55 | 14,30 | 13,55 | 14,30 | 4,76% | - |
| 20.11.2024 | 13,60 | 13,75 | 13,45 | 13,65 | 1,11% | - |
| 19.11.2024 | 13,30 | 13,60 | 13,25 | 13,50 | 1,12% | - |
| 18.11.2024 | 13,35 | 13,45 | 13,25 | 13,35 | 0,00% | - |