13,850€
1,09%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 13,85 | 13,95 | 13,80 | 13,85 | 0,36% | - |
| 10.06.2026 | 13,60 | 14,75 | 13,45 | 13,80 | 1,85% | - |
| 09.06.2026 | 13,70 | 15,25 | 13,35 | 13,55 | -1,09% | - |
| 08.06.2026 | 12,60 | 14,15 | 12,50 | 13,70 | 8,73% | - |
| 05.06.2026 | 13,15 | 13,20 | 12,40 | 12,60 | -3,82% | - |
| 04.06.2026 | 13,10 | 13,30 | 12,70 | 13,10 | 0,77% | - |
| 03.06.2026 | 13,15 | 13,40 | 12,90 | 13,00 | -0,76% | - |
| 02.06.2026 | 13,35 | 13,70 | 12,75 | 13,10 | -1,13% | 2.500,00 |
| 01.06.2026 | 13,45 | 13,70 | 13,25 | 13,25 | -1,49% | - |
| 29.05.2026 | 13,15 | 13,70 | 12,95 | 13,45 | 2,67% | - |
| 28.05.2026 | 13,00 | 13,35 | 12,90 | 13,10 | 1,55% | 31.781,00 |
| 27.05.2026 | 12,15 | 13,40 | 12,10 | 12,90 | 6,61% | 26.192,00 |
| 26.05.2026 | 12,40 | 12,45 | 11,90 | 12,10 | 11,01% | - |
| 25.05.2026 | 12,25 | 12,40 | 10,90 | 10,90 | -10,66% | - |
| 22.05.2026 | 12,20 | 12,50 | 12,00 | 12,20 | 0,00% | - |
| 21.05.2026 | 12,05 | 12,25 | 12,00 | 12,20 | 0,83% | - |
| 20.05.2026 | 12,10 | 12,45 | 12,00 | 12,10 | 0,41% | - |
| 19.05.2026 | 12,30 | 12,30 | 11,90 | 12,05 | -1,23% | - |
| 15.05.2026 | 12,60 | 12,60 | 12,10 | 12,20 | -2,40% | - |
| 14.05.2026 | 12,45 | 12,80 | 12,30 | 12,50 | 0,40% | - |
| 13.05.2026 | 12,50 | 12,55 | 12,35 | 12,45 | 0,00% | - |
| 12.05.2026 | 12,50 | 12,50 | 12,30 | 12,45 | 0,40% | - |
| 11.05.2026 | 12,40 | 12,70 | 10,70 | 12,40 | 0,81% | - |
| 08.05.2026 | 12,10 | 12,30 | 11,95 | 12,30 | 1,65% | - |
| 07.05.2026 | 12,10 | 12,35 | 11,10 | 12,10 | -2,02% | - |
| 06.05.2026 | 12,30 | 12,65 | 12,20 | 12,35 | 0,00% | - |
| 05.05.2026 | 12,15 | 12,55 | 12,10 | 12,35 | 1,65% | - |
| 04.05.2026 | 11,60 | 12,20 | 11,50 | 12,15 | 4,74% | - |
| 30.04.2026 | 11,75 | 11,80 | 11,40 | 11,60 | 0,00% | - |
| 29.04.2026 | 11,85 | 11,95 | 11,40 | 11,60 | -1,28% | - |
| 28.04.2026 | 11,95 | 12,00 | 11,70 | 11,75 | -1,26% | - |
| 27.04.2026 | 12,15 | 12,20 | 11,70 | 11,90 | -0,42% | 420,00 |
| 24.04.2026 | 11,85 | 12,05 | 11,70 | 11,95 | 1,27% | - |
| 23.04.2026 | 12,00 | 12,05 | 11,70 | 11,80 | -1,67% | - |
| 22.04.2026 | 11,75 | 12,10 | 11,60 | 12,00 | 3,00% | - |
| 21.04.2026 | 11,65 | 11,70 | 11,50 | 11,65 | 0,00% | - |
| 20.04.2026 | 11,35 | 11,70 | 10,90 | 11,65 | 4,02% | 1.125,00 |
| 17.04.2026 | 11,00 | 11,35 | 10,75 | 11,20 | 3,70% | - |
| 16.04.2026 | 10,20 | 11,00 | 10,13 | 10,80 | 6,40% | - |
| 15.04.2026 | 9,95 | 10,75 | 9,80 | 10,15 | 1,50% | - |
| 14.04.2026 | 9,90 | 10,10 | 9,63 | 10,00 | 0,25% | - |
| 13.04.2026 | 9,90 | 10,10 | 9,73 | 9,98 | 2,84% | - |
| 10.04.2026 | 9,95 | 9,98 | 9,53 | 9,70 | -1,52% | - |
| 09.04.2026 | 9,30 | 9,88 | 8,95 | 9,85 | 5,63% | - |
| 08.04.2026 | 9,25 | 9,63 | 9,15 | 9,33 | 23,51% | - |
| 07.04.2026 | 8,08 | 8,08 | 7,55 | 7,55 | -4,73% | - |
| 02.04.2026 | 7,90 | 7,95 | 7,23 | 7,93 | 0,63% | - |
| 01.04.2026 | 8,05 | 8,08 | 7,85 | 7,88 | -2,17% | - |
| 31.03.2026 | 8,30 | 8,45 | 8,03 | 8,05 | -1,83% | - |
| 30.03.2026 | 8,28 | 8,35 | 8,05 | 8,20 | -1,50% | - |
| 27.03.2026 | 7,85 | 8,53 | 7,85 | 8,33 | 6,39% | - |
| 26.03.2026 | 7,70 | 7,88 | 7,70 | 7,83 | 0,64% | - |
| 25.03.2026 | 7,30 | 7,85 | 7,23 | 7,78 | 7,24% | - |
| 24.03.2026 | 7,40 | 7,55 | 7,10 | 7,25 | -1,36% | - |
| 23.03.2026 | 7,33 | 7,60 | 7,20 | 7,35 | 1,03% | - |
| 20.03.2026 | 7,58 | 7,70 | 7,23 | 7,28 | -4,28% | - |
| 19.03.2026 | 7,65 | 7,80 | 7,53 | 7,60 | -1,62% | - |
| 18.03.2026 | 8,00 | 8,05 | 7,60 | 7,73 | -3,44% | - |
| 17.03.2026 | 7,65 | 8,05 | 7,63 | 8,00 | 3,90% | - |
| 16.03.2026 | 7,68 | 7,80 | 7,53 | 7,70 | 0,33% | - |
| 13.03.2026 | 7,70 | 7,75 | 7,43 | 7,68 | -0,32% | - |
| 12.03.2026 | 7,78 | 7,85 | 7,53 | 7,70 | -0,65% | - |
| 11.03.2026 | 7,78 | 7,80 | 7,55 | 7,75 | -1,27% | - |
| 10.03.2026 | 7,55 | 7,85 | 7,45 | 7,85 | 4,67% | - |
| 09.03.2026 | 7,65 | 7,75 | 7,45 | 7,50 | -0,66% | - |
| 06.03.2026 | 7,83 | 7,85 | 7,55 | 7,55 | -2,58% | - |
| 05.03.2026 | 7,95 | 7,98 | 7,68 | 7,75 | -1,27% | - |
| 04.03.2026 | 7,80 | 7,98 | 7,75 | 7,85 | 1,29% | - |
| 03.03.2026 | 7,70 | 7,88 | 7,63 | 7,75 | 0,98% | - |
| 02.03.2026 | 7,63 | 7,80 | 7,60 | 7,68 | -0,32% | - |
| 27.02.2026 | 7,80 | 7,85 | 7,63 | 7,70 | 0,00% | - |
| 26.02.2026 | 7,85 | 7,93 | 7,70 | 7,70 | -1,91% | - |
| 25.02.2026 | 7,85 | 7,93 | 7,75 | 7,85 | 2,61% | - |
| 24.02.2026 | 7,85 | 7,98 | 7,65 | 7,65 | -2,24% | - |
| 23.02.2026 | 8,05 | 8,15 | 7,83 | 7,83 | -2,49% | - |
| 20.02.2026 | 7,93 | 8,08 | 7,83 | 8,03 | 2,56% | - |
| 19.02.2026 | 7,95 | 8,15 | 7,83 | 7,83 | -0,95% | - |
| 18.02.2026 | 7,95 | 8,13 | 7,80 | 7,90 | -0,94% | - |
| 17.02.2026 | 7,95 | 8,25 | 7,90 | 7,98 | 0,95% | - |
| 16.02.2026 | 7,90 | 7,95 | 7,88 | 7,90 | -0,32% | - |
| 13.02.2026 | 7,90 | 8,18 | 7,85 | 7,93 | 1,60% | - |
| 12.02.2026 | 8,10 | 8,20 | 7,80 | 7,80 | -4,59% | - |
| 11.02.2026 | 8,05 | 8,28 | 8,03 | 8,18 | 0,62% | - |
| 10.02.2026 | 7,98 | 8,25 | 7,83 | 8,13 | 1,56% | - |
| 09.02.2026 | 8,03 | 8,30 | 7,95 | 8,00 | 0,63% | - |
| 06.02.2026 | 8,00 | 8,45 | 7,93 | 7,95 | 6,71% | - |
| 05.02.2026 | 7,60 | 8,48 | 7,45 | 7,45 | -2,93% | - |
| 04.02.2026 | 7,70 | 7,75 | 7,60 | 7,68 | 1,66% | - |
| 03.02.2026 | 7,68 | 7,98 | 7,55 | 7,55 | -0,66% | - |
| 02.02.2026 | 7,53 | 7,80 | 7,50 | 7,60 | -0,65% | - |
| 30.01.2026 | 7,58 | 7,73 | 7,45 | 7,65 | 2,00% | - |
| 29.01.2026 | 7,75 | 8,25 | 7,50 | 7,50 | -1,32% | - |
| 28.01.2026 | 7,88 | 7,95 | 7,60 | 7,60 | -3,18% | - |
| 27.01.2026 | 8,05 | 8,13 | 7,73 | 7,85 | -2,48% | - |
| 26.01.2026 | 8,10 | 8,13 | 7,90 | 8,05 | 1,26% | - |
| 23.01.2026 | 8,08 | 8,25 | 7,93 | 7,95 | -1,85% | - |
| 22.01.2026 | 8,00 | 8,23 | 7,95 | 8,10 | 2,53% | - |
| 21.01.2026 | 7,85 | 8,10 | 7,73 | 7,90 | 0,32% | - |
| 20.01.2026 | 8,23 | 8,23 | 7,78 | 7,88 | -4,55% | - |
| 19.01.2026 | 8,23 | 8,35 | 8,20 | 8,25 | -0,90% | - |