24,900€
-0,40%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 24,90 | 25,10 | 24,70 | 24,90 | -0,40% | - |
| 01.07.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 30.06.2026 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 29.06.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 26.06.2026 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 25.06.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 24.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.06.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 0,00% | 1.500,00 |
| 22.06.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | 90,00 |
| 19.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 18.06.2026 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | 406,00 |
| 17.06.2026 | 14,30 | 24,80 | 14,30 | 24,60 | 70,83% | 1.404,00 |
| 16.06.2026 | 14,30 | 14,70 | 14,00 | 14,40 | 0,00% | - |
| 15.06.2026 | 14,70 | 14,70 | 14,10 | 14,40 | -0,69% | - |
| 12.06.2026 | 14,70 | 14,70 | 14,20 | 14,50 | 0,00% | - |
| 11.06.2026 | 13,80 | 14,90 | 13,70 | 14,50 | 5,84% | - |
| 10.06.2026 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 09.06.2026 | 13,40 | 13,60 | 13,20 | 13,40 | -0,74% | - |
| 08.06.2026 | 12,40 | 13,90 | 12,00 | 13,50 | 8,87% | - |
| 05.06.2026 | 12,90 | 13,10 | 12,20 | 12,40 | -5,34% | - |
| 04.06.2026 | 12,80 | 13,10 | 12,70 | 13,10 | 2,34% | - |
| 03.06.2026 | 12,90 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 02.06.2026 | 13,20 | 13,60 | 12,80 | 13,00 | -0,76% | 200,00 |
| 01.06.2026 | 13,20 | 13,50 | 13,10 | 13,10 | -1,50% | - |
| 29.05.2026 | 12,80 | 13,50 | 12,80 | 13,30 | 3,10% | - |
| 28.05.2026 | 12,80 | 13,50 | 12,80 | 12,90 | 1,57% | 6.272,00 |
| 27.05.2026 | 11,90 | 13,50 | 11,30 | 12,70 | 5,83% | 6.358,00 |
| 26.05.2026 | 11,20 | 12,10 | 11,00 | 12,00 | 10,09% | - |
| 25.05.2026 | 11,20 | 11,20 | 10,70 | 10,90 | -5,22% | - |
| 22.05.2026 | 11,10 | 11,50 | 11,00 | 11,50 | 2,68% | - |
| 21.05.2026 | 11,80 | 11,80 | 11,20 | 11,20 | -6,67% | - |
| 20.05.2026 | 11,40 | 12,20 | 11,40 | 12,00 | 1,69% | - |
| 19.05.2026 | 12,00 | 12,00 | 11,50 | 11,80 | -3,28% | - |
| 18.05.2026 | 12,00 | 12,20 | 11,60 | 12,20 | 1,67% | - |
| 15.05.2026 | 12,40 | 12,40 | 11,90 | 12,00 | -2,44% | - |
| 14.05.2026 | 12,30 | 12,50 | 12,00 | 12,30 | -0,81% | - |
| 13.05.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 12.05.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | - |
| 11.05.2026 | 12,10 | 12,50 | 11,80 | 12,30 | 0,82% | - |
| 08.05.2026 | 11,90 | 12,20 | 11,50 | 12,20 | 0,83% | - |
| 07.05.2026 | 11,90 | 12,10 | 11,60 | 12,10 | 0,00% | - |
| 06.05.2026 | 11,90 | 12,50 | 11,80 | 12,10 | -1,63% | - |
| 05.05.2026 | 12,00 | 12,40 | 11,90 | 12,30 | 2,50% | - |
| 04.05.2026 | 11,40 | 12,00 | 11,20 | 12,00 | 4,35% | - |
| 30.04.2026 | 11,40 | 11,60 | 11,30 | 11,50 | 0,88% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,20 | 11,40 | -1,72% | - |
| 28.04.2026 | 11,70 | 11,90 | 11,30 | 11,60 | -1,69% | - |
| 27.04.2026 | 12,00 | 12,10 | 11,50 | 11,80 | 0,00% | 60,00 |
| 24.04.2026 | 11,70 | 11,90 | 11,30 | 11,80 | 1,72% | - |
| 23.04.2026 | 11,80 | 11,80 | 11,30 | 11,60 | -2,52% | - |
| 22.04.2026 | 11,50 | 11,90 | 11,00 | 11,90 | 3,48% | - |
| 21.04.2026 | 11,50 | 11,60 | 11,00 | 11,50 | 1,77% | - |
| 20.04.2026 | 11,30 | 11,60 | 10,90 | 11,30 | 0,89% | 150,00 |
| 17.04.2026 | 10,70 | 11,20 | 10,40 | 11,20 | 3,70% | - |
| 16.04.2026 | 9,95 | 10,90 | 9,60 | 10,80 | 8,54% | - |
| 15.04.2026 | 9,80 | 10,00 | 9,60 | 9,95 | 2,58% | - |
| 14.04.2026 | 9,80 | 9,85 | 9,30 | 9,70 | -1,52% | - |
| 13.04.2026 | 9,75 | 10,00 | 9,25 | 9,85 | 1,55% | - |
| 10.04.2026 | 9,50 | 9,75 | 9,35 | 9,70 | -0,51% | - |
| 09.04.2026 | 9,05 | 9,75 | 8,70 | 9,75 | 5,98% | - |
| 08.04.2026 | 9,10 | 9,35 | 8,85 | 9,20 | 21,85% | - |
| 07.04.2026 | 7,95 | 7,95 | 7,55 | 7,55 | -3,82% | - |
| 02.04.2026 | 7,70 | 7,85 | 7,40 | 7,85 | 1,95% | - |
| 01.04.2026 | 7,75 | 7,95 | 7,65 | 7,70 | -1,28% | - |
| 31.03.2026 | 7,85 | 8,25 | 7,75 | 7,80 | -1,89% | - |
| 30.03.2026 | 8,20 | 8,20 | 7,70 | 7,95 | -3,64% | - |
| 27.03.2026 | 7,75 | 8,25 | 7,50 | 8,25 | 6,45% | - |
| 26.03.2026 | 7,55 | 7,75 | 7,35 | 7,75 | 1,31% | - |
| 25.03.2026 | 7,10 | 7,65 | 6,90 | 7,65 | 7,75% | - |
| 24.03.2026 | 7,10 | 7,40 | 7,00 | 7,10 | 4,41% | - |
| 23.03.2026 | 7,20 | 7,30 | 6,80 | 6,80 | -6,21% | - |
| 20.03.2026 | 7,45 | 7,55 | 7,10 | 7,25 | -2,68% | - |
| 19.03.2026 | 7,45 | 7,55 | 7,35 | 7,45 | -2,61% | - |
| 18.03.2026 | 7,85 | 7,85 | 7,55 | 7,65 | -2,55% | - |
| 17.03.2026 | 7,40 | 7,90 | 7,40 | 7,85 | 3,97% | - |
| 16.03.2026 | 7,40 | 7,75 | 7,35 | 7,55 | 0,00% | - |
| 13.03.2026 | 7,50 | 7,55 | 7,30 | 7,55 | 0,00% | - |
| 12.03.2026 | 7,55 | 7,65 | 7,40 | 7,55 | -1,31% | - |
| 11.03.2026 | 7,70 | 7,70 | 7,35 | 7,65 | -1,29% | - |
| 10.03.2026 | 7,40 | 7,75 | 7,20 | 7,75 | 4,03% | - |
| 09.03.2026 | 7,40 | 7,50 | 7,20 | 7,45 | 0,00% | - |
| 06.03.2026 | 7,65 | 7,65 | 7,35 | 7,45 | -2,61% | - |
| 05.03.2026 | 7,75 | 7,75 | 7,50 | 7,65 | -1,29% | - |
| 04.03.2026 | 7,70 | 7,80 | 7,40 | 7,75 | 0,65% | - |
| 03.03.2026 | 7,60 | 7,70 | 7,10 | 7,70 | 0,65% | - |
| 02.03.2026 | 7,50 | 7,75 | 7,40 | 7,65 | 0,66% | - |
| 27.02.2026 | 7,70 | 7,80 | 7,55 | 7,60 | -1,30% | - |
| 26.02.2026 | 7,75 | 7,80 | 7,50 | 7,70 | -1,28% | - |
| 25.02.2026 | 7,70 | 7,80 | 7,50 | 7,80 | 1,96% | - |
| 24.02.2026 | 7,75 | 7,90 | 7,40 | 7,65 | -1,29% | - |
| 23.02.2026 | 8,00 | 8,00 | 7,70 | 7,75 | -1,27% | - |
| 20.02.2026 | 7,80 | 7,95 | 7,60 | 7,85 | -1,26% | - |
| 19.02.2026 | 7,75 | 7,95 | 7,30 | 7,95 | 1,27% | - |
| 18.02.2026 | 7,80 | 7,90 | 7,40 | 7,85 | 0,64% | - |
| 17.02.2026 | 7,35 | 7,85 | 7,35 | 7,80 | 10,64% | - |
| 16.02.2026 | 7,60 | 7,60 | 6,95 | 7,05 | -9,62% | - |
| 13.02.2026 | 7,85 | 7,95 | 7,60 | 7,80 | 0,00% | - |
| 12.02.2026 | 8,05 | 8,05 | 7,80 | 7,80 | -2,50% | - |
| 11.02.2026 | 7,70 | 8,15 | 7,40 | 8,00 | 0,63% | - |
| 10.02.2026 | 7,95 | 8,00 | 7,55 | 7,95 | 0,63% | - |