9,035$
-0,06%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,90 | 9,47 | 8,90 | 9,04 | 1,12% | 17.796,00 |
| 02.04.2025 | 8,65 | 9,26 | 8,65 | 8,94 | 0,22% | 9.620,00 |
| 01.04.2025 | 8,94 | 9,28 | 8,92 | 8,92 | -2,25% | 9.957,00 |
| 31.03.2025 | 8,58 | 9,13 | 8,58 | 9,13 | 2,41% | 11.273,00 |
| 28.03.2025 | 9,00 | 9,42 | 8,91 | 8,91 | -4,09% | 15.396,00 |
| 27.03.2025 | 8,33 | 9,29 | 8,33 | 9,29 | 8,02% | 13.183,00 |
| 26.03.2025 | 9,01 | 9,01 | 8,60 | 8,60 | -6,32% | 10.229,00 |
| 25.03.2025 | 9,69 | 9,69 | 9,12 | 9,18 | -3,97% | 12.943,00 |
| 24.03.2025 | 9,55 | 9,59 | 9,47 | 9,56 | -3,14% | 4.000,00 |
| 21.03.2025 | 9,85 | 10,00 | 9,60 | 9,87 | -1,99% | 6.420,00 |
| 20.03.2025 | 10,47 | 10,50 | 9,39 | 10,07 | -5,36% | 20.947,00 |
| 19.03.2025 | 10,70 | 10,83 | 10,49 | 10,64 | -0,93% | 4.426,00 |
| 18.03.2025 | 10,57 | 11,00 | 10,57 | 10,74 | 0,85% | 2.100,00 |
| 17.03.2025 | 11,06 | 11,06 | 10,54 | 10,65 | -1,75% | 6.894,00 |
| 14.03.2025 | 10,71 | 11,24 | 10,65 | 10,84 | 0,18% | 5.355,00 |
| 13.03.2025 | 10,52 | 10,82 | 9,91 | 10,82 | 0,56% | 20.053,00 |
| 12.03.2025 | 10,40 | 10,81 | 10,40 | 10,76 | 5,49% | 39.164,00 |
| 11.03.2025 | 9,95 | 10,24 | 9,70 | 10,20 | 3,03% | 37.327,00 |
| 10.03.2025 | 10,08 | 10,08 | 9,83 | 9,90 | -3,88% | 13.799,00 |
| 07.03.2025 | 10,07 | 10,53 | 10,07 | 10,30 | 0,98% | 3.391,00 |
| 06.03.2025 | 10,27 | 10,27 | 10,01 | 10,20 | -2,86% | 10.942,00 |
| 05.03.2025 | 10,51 | 10,54 | 10,26 | 10,50 | 0,00% | 10.723,00 |
| 04.03.2025 | 10,75 | 10,75 | 10,45 | 10,50 | -2,33% | 13.012,00 |
| 03.03.2025 | 10,84 | 10,84 | 10,60 | 10,75 | -1,01% | 11.324,00 |
| 28.02.2025 | 10,76 | 10,93 | 10,74 | 10,86 | -0,37% | 6.533,00 |
| 27.02.2025 | 10,81 | 10,98 | 10,58 | 10,90 | 0,37% | 2.113,00 |
| 26.02.2025 | 10,52 | 10,91 | 10,29 | 10,86 | 1,40% | 23.463,00 |
| 25.02.2025 | 11,01 | 11,16 | 10,59 | 10,71 | -3,34% | 17.828,00 |
| 24.02.2025 | 11,28 | 11,28 | 11,08 | 11,08 | -3,57% | 3.144,00 |
| 21.02.2025 | 11,76 | 11,86 | 11,49 | 11,49 | -4,17% | 6.277,00 |
| 20.02.2025 | 12,01 | 12,26 | 11,75 | 11,99 | -0,25% | 4.408,00 |
| 19.02.2025 | 11,88 | 12,24 | 11,88 | 12,02 | 0,59% | 7.960,00 |
| 18.02.2025 | 11,88 | 12,00 | 11,86 | 11,95 | 1,27% | 3.905,00 |
| 14.02.2025 | 12,05 | 12,07 | 11,80 | 11,80 | -0,76% | 1.989,00 |
| 13.02.2025 | 11,79 | 12,14 | 11,55 | 11,89 | 2,50% | 1.858,00 |
| 12.02.2025 | 11,94 | 12,01 | 11,60 | 11,60 | -1,78% | 4.424,00 |
| 11.02.2025 | 11,78 | 12,06 | 11,78 | 11,81 | 0,08% | 2.598,00 |
| 10.02.2025 | 12,03 | 12,09 | 11,80 | 11,80 | 0,00% | 3.546,00 |
| 07.02.2025 | 11,05 | 11,84 | 11,05 | 11,80 | 6,79% | 12.562,00 |
| 06.02.2025 | 11,21 | 11,30 | 11,05 | 11,05 | -2,56% | 6.338,00 |
| 05.02.2025 | 11,21 | 11,40 | 11,17 | 11,34 | 1,61% | 3.057,00 |
| 04.02.2025 | 11,21 | 11,21 | 11,14 | 11,16 | -0,09% | 1.586,00 |
| 03.02.2025 | 11,35 | 11,36 | 11,17 | 11,17 | -3,71% | 2.066,00 |
| 31.01.2025 | 11,64 | 11,64 | 11,35 | 11,60 | 0,78% | 4.085,00 |
| 30.01.2025 | 11,60 | 11,82 | 11,51 | 11,51 | -1,88% | 8.670,00 |
| 29.01.2025 | 11,28 | 11,73 | 11,25 | 11,73 | 3,26% | 6.755,00 |
| 28.01.2025 | 11,60 | 12,05 | 11,35 | 11,36 | -2,24% | 8.093,00 |
| 27.01.2025 | 12,02 | 12,23 | 11,62 | 11,62 | -5,61% | 8.996,00 |
| 24.01.2025 | 12,69 | 12,69 | 12,23 | 12,31 | -3,83% | 12.359,00 |
| 23.01.2025 | 12,19 | 12,80 | 12,00 | 12,80 | 3,90% | 6.929,00 |
| 22.01.2025 | 12,58 | 12,62 | 12,32 | 12,32 | -2,38% | 3.676,00 |
| 21.01.2025 | 12,30 | 12,79 | 12,30 | 12,62 | 4,64% | 13.524,00 |
| 17.01.2025 | 12,09 | 12,18 | 12,00 | 12,06 | -0,41% | 3.250,00 |
| 16.01.2025 | 12,30 | 13,38 | 12,04 | 12,11 | 0,83% | 6.093,00 |
| 15.01.2025 | 11,67 | 12,18 | 11,67 | 12,01 | 4,43% | 5.757,00 |
| 14.01.2025 | 11,15 | 11,61 | 11,00 | 11,50 | 1,23% | 11.214,00 |
| 13.01.2025 | 11,78 | 11,78 | 11,36 | 11,36 | -3,32% | 4.020,00 |
| 10.01.2025 | 12,00 | 12,23 | 11,75 | 11,75 | -2,08% | 10.235,00 |
| 08.01.2025 | 12,00 | 12,57 | 11,94 | 12,00 | -0,58% | 16.434,00 |
| 07.01.2025 | 12,05 | 12,16 | 11,93 | 12,07 | 0,58% | 8.743,00 |
| 06.01.2025 | 12,10 | 12,38 | 12,00 | 12,00 | 0,42% | 8.912,00 |
| 03.01.2025 | 12,21 | 12,21 | 11,68 | 11,95 | 2,93% | 13.807,00 |
| 02.01.2025 | 12,00 | 12,29 | 11,54 | 11,61 | -3,33% | 5.884,00 |
| 31.12.2024 | 12,12 | 12,17 | 11,98 | 12,01 | -2,20% | 9.472,00 |
| 30.12.2024 | 12,45 | 12,51 | 11,90 | 12,28 | -0,65% | 25.837,00 |
| 27.12.2024 | 13,16 | 13,16 | 12,36 | 12,36 | -5,29% | 6.562,00 |
| 26.12.2024 | 13,50 | 13,83 | 13,05 | 13,05 | -3,33% | 21.091,00 |
| 24.12.2024 | 13,05 | 13,64 | 13,05 | 13,50 | 3,85% | 30.648,00 |
| 23.12.2024 | 13,42 | 13,60 | 12,95 | 13,00 | -0,54% | 23.369,00 |
| 20.12.2024 | 12,80 | 13,16 | 12,80 | 13,07 | 0,54% | 16.854,00 |
| 19.12.2024 | 13,21 | 13,36 | 12,81 | 13,00 | -2,84% | 16.626,00 |
| 18.12.2024 | 13,72 | 14,00 | 13,38 | 13,38 | -1,62% | 23.128,00 |
| 17.12.2024 | 13,88 | 14,00 | 13,30 | 13,60 | -2,86% | 44.875,00 |
| 16.12.2024 | 14,06 | 14,36 | 13,90 | 14,00 | -0,99% | 63.941,00 |
| 13.12.2024 | 14,61 | 14,80 | 14,00 | 14,14 | -5,80% | 35.983,00 |
| 12.12.2024 | 15,12 | 15,13 | 13,42 | 15,01 | -4,70% | 82.149,00 |
| 11.12.2024 | 16,34 | 16,59 | 14,92 | 15,75 | -4,20% | 15.014,00 |
| 10.12.2024 | 16,99 | 17,24 | 16,34 | 16,44 | -2,95% | 31.425,00 |
| 09.12.2024 | 16,23 | 16,94 | 16,15 | 16,94 | 6,47% | 13.261,00 |
| 06.12.2024 | 15,79 | 16,14 | 15,68 | 15,91 | 0,89% | 6.664,00 |
| 05.12.2024 | 15,78 | 15,92 | 15,61 | 15,77 | 0,90% | 9.930,00 |
| 04.12.2024 | 15,14 | 16,36 | 15,14 | 15,63 | 3,78% | 275.722,00 |
| 03.12.2024 | 15,17 | 15,20 | 15,06 | 15,06 | -1,38% | 2.168,00 |
| 02.12.2024 | 15,49 | 15,49 | 15,00 | 15,27 | -0,65% | 10.951,00 |
| 29.11.2024 | 15,21 | 15,37 | 15,19 | 15,37 | 2,33% | 4.062,00 |
| 27.11.2024 | 15,20 | 15,20 | 15,02 | 15,02 | -1,12% | 1.825,00 |
| 26.11.2024 | 14,97 | 15,19 | 14,97 | 15,19 | 2,22% | 1.318,00 |
| 25.11.2024 | 14,70 | 15,28 | 14,50 | 14,86 | 0,61% | 8.692,00 |
| 22.11.2024 | 14,97 | 14,97 | 14,46 | 14,77 | -1,53% | 8.456,00 |
| 21.11.2024 | 14,42 | 15,00 | 14,42 | 15,00 | 3,16% | 11.855,00 |
| 20.11.2024 | 14,14 | 14,54 | 14,14 | 14,54 | 2,04% | 6.634,00 |
| 19.11.2024 | 14,04 | 14,42 | 14,00 | 14,25 | 1,50% | 5.210,00 |
| 18.11.2024 | 14,10 | 14,20 | 14,00 | 14,04 | -0,43% | 5.675,00 |
| 15.11.2024 | 13,95 | 14,10 | 13,84 | 14,10 | -0,98% | 2.310,00 |
| 14.11.2024 | 14,00 | 14,24 | 13,90 | 14,24 | -0,07% | 3.398,00 |
| 13.11.2024 | 14,07 | 14,25 | 13,83 | 14,25 | 0,99% | 7.356,00 |
| 12.11.2024 | 14,07 | 14,15 | 14,00 | 14,11 | 0,36% | 5.115,00 |
| 11.11.2024 | 13,78 | 14,06 | 13,73 | 14,06 | 3,23% | 10.498,00 |
| 08.11.2024 | 13,61 | 13,74 | 13,50 | 13,62 | 0,07% | 2.175,00 |
| 07.11.2024 | 13,73 | 13,80 | 13,43 | 13,61 | -0,87% | 10.378,00 |