7,475€
-5,97%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,58 | 7,73 | 7,33 | 7,70 | -3,14% | - |
| 10.04.2025 | 7,95 | 7,95 | 7,95 | 7,95 | 2,58% | - |
| 09.04.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -7,74% | - |
| 08.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 5,66% | - |
| 07.04.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -1,85% | - |
| 04.04.2025 | 8,10 | 8,10 | 8,10 | 8,10 | 3,18% | - |
| 03.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -4,27% | - |
| 02.04.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -1,80% | - |
| 01.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 3,09% | - |
| 31.03.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -5,26% | - |
| 28.03.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 6,21% | - |
| 27.03.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -5,29% | - |
| 26.03.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -3,41% | - |
| 25.03.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -4,35% | - |
| 24.03.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 2,22% | - |
| 21.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -8,16% | - |
| 20.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 19.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | - |
| 18.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 17.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 14.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 13.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 5,38% | - |
| 12.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 2,76% | - |
| 11.03.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -4,74% | - |
| 10.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 07.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -2,58% | - |
| 06.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 05.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | - |
| 04.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 03.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 28.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 27.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 26.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 25.02.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -4,59% | 300,00 |
| 24.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 21.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 20.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 19.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 18.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 17.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 14.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 13.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 11.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 10.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 07.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 06.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 05.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 04.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 03.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 31.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 29.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 28.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 27.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 23.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 22.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 21.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 20.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 17.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 16.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 15.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 14.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 13.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 10.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 09.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 08.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 07.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 06.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 03.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 02.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 30.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 27.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 23.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 20.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 19.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 18.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 17.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 16.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 13.12.2024 | 13,40 | 13,80 | 13,40 | 13,60 | -1,45% | - |
| 12.12.2024 | 14,70 | 14,70 | 13,80 | 13,80 | -9,21% | - |
| 11.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 09.12.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 3,45% | - |
| 06.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 05.12.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 1,38% | - |
| 04.12.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 0,69% | - |
| 03.12.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 02.12.2024 | 13,90 | 14,30 | 13,90 | 14,10 | 2,17% | - |
| 29.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 28.11.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | - |
| 27.11.2024 | 14,00 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 26.11.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 25.11.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 1,44% | - |
| 22.11.2024 | 13,80 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 21.11.2024 | 13,55 | 13,90 | 13,55 | 13,90 | 2,21% | - |
| 20.11.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 5,43% | - |
| 19.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |