17,638$
-0,13%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 13,05 | 17,64 | 13,05 | 17,64 | -0,10% | - |
03.05.2024 | 17,60 | 17,92 | 17,60 | 17,66 | 0,91% | 3.111,00 |
02.05.2024 | 17,52 | 17,92 | 17,42 | 17,50 | -0,74% | 2.413,00 |
01.05.2024 | 17,27 | 17,63 | 17,25 | 17,63 | 2,08% | 7.007,00 |
30.04.2024 | 17,48 | 17,71 | 17,27 | 17,27 | -1,03% | 5.890,00 |
29.04.2024 | 17,50 | 17,86 | 17,30 | 17,45 | -0,29% | 16.839,00 |
26.04.2024 | 17,33 | 17,50 | 17,10 | 17,50 | 0,40% | 3.909,00 |
25.04.2024 | 17,26 | 17,50 | 17,01 | 17,43 | -0,06% | 3.399,00 |
24.04.2024 | 17,28 | 17,50 | 17,20 | 17,44 | 0,87% | 8.513,00 |
23.04.2024 | 17,75 | 17,79 | 17,27 | 17,29 | -2,67% | 10.432,00 |
22.04.2024 | 17,49 | 17,90 | 17,36 | 17,77 | 3,28% | 43.660,00 |
19.04.2024 | 16,78 | 17,33 | 16,75 | 17,20 | 1,96% | 9.351,00 |
18.04.2024 | 16,49 | 17,09 | 16,49 | 16,87 | 1,14% | 4.920,00 |
17.04.2024 | 17,13 | 17,13 | 16,55 | 16,68 | -2,06% | 3.321,00 |
16.04.2024 | 16,61 | 17,03 | 16,55 | 17,03 | 0,32% | 3.693,00 |
15.04.2024 | 17,26 | 17,40 | 16,57 | 16,98 | -1,88% | 15.458,00 |
12.04.2024 | 17,09 | 17,54 | 17,01 | 17,30 | -0,80% | 6.359,00 |
11.04.2024 | 17,62 | 17,62 | 17,26 | 17,44 | -1,75% | 17.119,00 |
10.04.2024 | 17,75 | 17,75 | 17,47 | 17,75 | -0,78% | 2.356,00 |
09.04.2024 | 17,63 | 17,95 | 17,52 | 17,89 | -0,28% | 13.819,00 |
08.04.2024 | 17,71 | 18,00 | 17,64 | 17,94 | 0,96% | 21.877,00 |
05.04.2024 | 17,45 | 17,79 | 17,45 | 17,77 | -0,06% | 5.327,00 |
04.04.2024 | 17,61 | 17,81 | 17,44 | 17,78 | 1,05% | 6.318,00 |
03.04.2024 | 17,55 | 17,93 | 17,39 | 17,60 | -1,37% | 10.737,00 |
02.04.2024 | 16,90 | 17,84 | 16,04 | 17,84 | 1,54% | 19.002,00 |
01.04.2024 | 17,70 | 17,76 | 17,23 | 17,57 | -1,40% | 28.420,00 |
28.03.2024 | 17,78 | 17,82 | 17,69 | 17,82 | -0,34% | 6.811,00 |
27.03.2024 | 17,90 | 18,00 | 17,65 | 17,88 | 0,00% | 10.100,00 |
26.03.2024 | 17,95 | 17,95 | 17,75 | 17,88 | 0,17% | 7.952,00 |
25.03.2024 | 17,93 | 17,93 | 17,55 | 17,85 | -0,45% | 23.688,00 |
22.03.2024 | 17,85 | 17,93 | 17,56 | 17,93 | 0,45% | 26.958,00 |
21.03.2024 | 17,45 | 18,00 | 17,45 | 17,85 | -0,06% | 22.656,00 |
20.03.2024 | 17,37 | 17,87 | 17,37 | 17,86 | 3,12% | 3.131,00 |
19.03.2024 | 17,46 | 17,46 | 17,15 | 17,32 | 0,03% | 4.566,00 |
18.03.2024 | 17,38 | 17,49 | 16,93 | 17,32 | 0,55% | 8.915,00 |
15.03.2024 | 17,32 | 17,47 | 17,10 | 17,22 | -0,17% | 6.708,00 |
14.03.2024 | 16,93 | 17,25 | 16,50 | 17,25 | 2,62% | 23.637,00 |
13.03.2024 | 16,05 | 16,98 | 16,05 | 16,81 | 1,94% | 18.289,00 |
12.03.2024 | 16,87 | 16,87 | 16,26 | 16,49 | -2,14% | 7.280,00 |
11.03.2024 | 17,13 | 17,13 | 16,70 | 16,85 | -3,05% | 16.716,00 |
08.03.2024 | 17,00 | 17,38 | 17,00 | 17,38 | 0,29% | 2.219,00 |
07.03.2024 | 17,50 | 17,50 | 17,04 | 17,33 | -0,66% | 9.093,00 |
06.03.2024 | 17,73 | 17,73 | 17,29 | 17,45 | 0,80% | 2.782,00 |
05.03.2024 | 17,34 | 17,51 | 17,07 | 17,31 | 1,20% | 9.968,00 |
04.03.2024 | 17,49 | 17,99 | 16,45 | 17,10 | -0,70% | 44.776,00 |
01.03.2024 | 17,69 | 17,75 | 17,13 | 17,22 | -0,86% | 6.429,00 |
29.02.2024 | 17,67 | 17,67 | 17,22 | 17,37 | -0,80% | 4.147,00 |
28.02.2024 | 17,71 | 17,71 | 17,28 | 17,51 | 0,40% | 5.615,00 |
27.02.2024 | 17,49 | 17,59 | 17,36 | 17,44 | -0,34% | 9.309,00 |
26.02.2024 | 17,26 | 17,50 | 16,80 | 17,50 | 0,06% | 8.478,00 |
23.02.2024 | 17,49 | 17,49 | 17,18 | 17,49 | 1,04% | 7.170,00 |
22.02.2024 | 17,41 | 17,48 | 17,23 | 17,31 | -0,40% | 10.346,00 |
21.02.2024 | 17,46 | 17,46 | 17,17 | 17,38 | -0,63% | 1.844,00 |
20.02.2024 | 17,50 | 17,50 | 17,01 | 17,49 | -0,06% | 5.835,00 |
16.02.2024 | 17,64 | 17,64 | 17,31 | 17,50 | -1,02% | 12.396,00 |
15.02.2024 | 17,76 | 17,89 | 17,45 | 17,68 | 0,10% | 14.365,00 |
14.02.2024 | 17,01 | 17,67 | 17,01 | 17,66 | 1,86% | 8.759,00 |
13.02.2024 | 17,20 | 17,38 | 17,01 | 17,34 | -0,83% | 9.270,00 |
12.02.2024 | 17,42 | 17,56 | 17,20 | 17,49 | -0,54% | 8.936,00 |
09.02.2024 | 17,43 | 17,60 | 17,32 | 17,58 | 1,18% | 6.891,00 |
08.02.2024 | 17,50 | 17,50 | 17,23 | 17,38 | -1,28% | 3.420,00 |
07.02.2024 | 17,50 | 17,60 | 17,34 | 17,60 | 0,00% | 9.295,00 |
06.02.2024 | 17,83 | 17,84 | 17,26 | 17,60 | -0,28% | 23.496,00 |
05.02.2024 | 17,95 | 18,00 | 17,29 | 17,65 | -1,94% | 39.469,00 |
02.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,67% | 12.636,00 |
01.02.2024 | 17,58 | 18,00 | 17,58 | 17,88 | 0,79% | 7.912,00 |
31.01.2024 | 17,90 | 18,00 | 17,57 | 17,74 | 0,32% | 8.109,00 |
30.01.2024 | 17,71 | 17,94 | 17,66 | 17,68 | -0,71% | 1.927,00 |
29.01.2024 | 17,99 | 18,07 | 17,62 | 17,81 | -0,95% | 10.623,00 |
26.01.2024 | 17,70 | 17,98 | 17,70 | 17,98 | -0,11% | 2.738,00 |
25.01.2024 | 17,99 | 18,00 | 17,51 | 18,00 | 0,11% | 6.144,00 |
24.01.2024 | 17,62 | 18,19 | 17,50 | 17,98 | 2,45% | 14.070,00 |
23.01.2024 | 18,05 | 18,05 | 17,50 | 17,55 | -2,50% | 11.136,00 |
22.01.2024 | 17,97 | 18,83 | 17,70 | 18,00 | 1,69% | 21.431,00 |
19.01.2024 | 17,12 | 17,99 | 17,12 | 17,70 | 2,79% | 12.913,00 |
18.01.2024 | 17,46 | 17,80 | 16,58 | 17,22 | -1,37% | 44.603,00 |
17.01.2024 | 16,97 | 17,47 | 16,83 | 17,46 | 3,56% | 7.128,00 |
16.01.2024 | 17,46 | 17,46 | 16,52 | 16,86 | -0,82% | 23.479,00 |
12.01.2024 | 17,10 | 17,23 | 16,92 | 17,00 | -1,16% | 18.927,00 |
11.01.2024 | 17,00 | 17,94 | 17,00 | 17,20 | 0,41% | 17.537,00 |
10.01.2024 | 17,00 | 18,35 | 17,00 | 17,13 | -0,29% | 8.162,00 |
09.01.2024 | 16,70 | 17,18 | 16,54 | 17,18 | 0,94% | 5.022,00 |
08.01.2024 | 16,89 | 17,07 | 16,64 | 17,02 | -0,23% | 14.524,00 |
05.01.2024 | 17,16 | 17,16 | 17,00 | 17,06 | 1,19% | 7.980,00 |
04.01.2024 | 16,50 | 17,30 | 16,50 | 16,86 | 3,37% | 11.264,00 |
03.01.2024 | 16,15 | 16,50 | 16,10 | 16,31 | 1,30% | 13.591,00 |
02.01.2024 | 16,02 | 16,28 | 16,02 | 16,10 | -0,98% | 4.659,00 |
29.12.2023 | 16,50 | 16,50 | 16,04 | 16,26 | 0,00% | 3.279,00 |
28.12.2023 | 16,20 | 16,50 | 16,20 | 16,26 | 0,37% | 3.341,00 |
27.12.2023 | 16,25 | 16,49 | 16,13 | 16,20 | 0,09% | 9.725,00 |
26.12.2023 | 16,17 | 16,24 | 15,79 | 16,19 | 0,65% | 13.321,00 |
22.12.2023 | 15,62 | 16,19 | 15,62 | 16,08 | 0,19% | 18.638,00 |
21.12.2023 | 16,00 | 16,19 | 15,75 | 16,05 | 0,69% | 4.130,00 |
20.12.2023 | 16,14 | 16,24 | 15,65 | 15,94 | -1,24% | 8.741,00 |
19.12.2023 | 16,38 | 16,84 | 16,05 | 16,14 | 0,88% | 16.487,00 |
18.12.2023 | 15,51 | 16,63 | 15,11 | 16,00 | 1,07% | 28.990,00 |
15.12.2023 | 15,67 | 15,83 | 15,43 | 15,83 | 1,15% | 10.441,00 |
14.12.2023 | 14,87 | 15,83 | 14,87 | 15,65 | 2,15% | 22.200,00 |
13.12.2023 | 14,84 | 15,38 | 14,84 | 15,32 | 2,82% | 21.002,00 |
12.12.2023 | 14,84 | 15,24 | 14,60 | 14,90 | -0,73% | 7.055,00 |