9,673$
1,50%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,57 | 9,69 | 9,40 | 9,53 | -1,14% | 24.268,00 |
| 13.10.2025 | 10,12 | 10,27 | 9,64 | 9,64 | -4,74% | 54.327,00 |
| 10.10.2025 | 9,94 | 10,14 | 9,84 | 10,12 | -0,39% | 39.353,00 |
| 09.10.2025 | 10,10 | 10,35 | 10,02 | 10,16 | -2,03% | 19.659,00 |
| 08.10.2025 | 10,27 | 10,61 | 10,24 | 10,37 | 2,27% | 17.381,00 |
| 07.10.2025 | 9,75 | 10,21 | 9,75 | 10,14 | 1,91% | 31.107,00 |
| 06.10.2025 | 10,00 | 10,00 | 9,77 | 9,95 | -2,55% | 2.444,00 |
| 03.10.2025 | 10,30 | 10,30 | 10,21 | 10,21 | -1,35% | - |
| 02.10.2025 | 10,20 | 10,48 | 10,20 | 10,35 | 1,47% | 7.073,00 |
| 01.10.2025 | 10,19 | 10,20 | 10,19 | 10,20 | -0,39% | 933,00 |
| 30.09.2025 | 10,18 | 10,36 | 9,92 | 10,24 | 0,89% | 13.687,00 |
| 29.09.2025 | 10,34 | 10,34 | 9,88 | 10,15 | -0,39% | 6.732,00 |
| 26.09.2025 | 10,48 | 10,65 | 10,13 | 10,19 | -0,20% | 17.837,00 |
| 25.09.2025 | 10,32 | 10,61 | 10,21 | 10,21 | -1,64% | 14.404,00 |
| 24.09.2025 | 10,07 | 10,38 | 10,07 | 10,38 | 2,72% | 8.892,00 |
| 23.09.2025 | 9,88 | 10,13 | 9,84 | 10,11 | 3,43% | 11.574,00 |
| 22.09.2025 | 9,99 | 10,11 | 9,62 | 9,77 | -2,50% | 21.165,00 |
| 19.09.2025 | 10,23 | 10,29 | 9,99 | 10,02 | -0,79% | 15.869,00 |
| 18.09.2025 | 10,09 | 10,15 | 10,07 | 10,10 | 0,90% | 251.317,00 |
| 17.09.2025 | 10,25 | 10,30 | 9,91 | 10,01 | -1,28% | 12.359,00 |
| 16.09.2025 | 10,01 | 10,14 | 9,92 | 10,14 | 1,40% | 1.409,00 |
| 15.09.2025 | 10,20 | 10,20 | 9,89 | 10,00 | -0,20% | 1.249,00 |
| 12.09.2025 | 10,12 | 10,24 | 10,00 | 10,02 | -0,99% | 23.842,00 |
| 11.09.2025 | 10,26 | 10,47 | 9,79 | 10,12 | -2,41% | 51.305,00 |
| 10.09.2025 | 10,17 | 10,90 | 10,16 | 10,37 | 2,17% | 8.754,00 |
| 09.09.2025 | 11,99 | 11,99 | 9,97 | 10,15 | -11,74% | 91.690,00 |
| 08.09.2025 | 11,49 | 11,69 | 11,40 | 11,50 | 0,88% | 4.274,00 |
| 05.09.2025 | 11,22 | 11,66 | 11,22 | 11,40 | -0,96% | 5.849,00 |
| 04.09.2025 | 11,44 | 11,65 | 11,31 | 11,51 | -1,46% | 4.343,00 |
| 03.09.2025 | 11,80 | 11,81 | 11,67 | 11,68 | -1,52% | 3.727,00 |
| 02.09.2025 | 11,40 | 11,99 | 11,26 | 11,86 | 3,85% | 9.053,00 |
| 29.08.2025 | 10,68 | 11,44 | 10,45 | 11,42 | 9,70% | 9.930,00 |
| 28.08.2025 | 11,21 | 11,25 | 10,35 | 10,41 | -5,96% | 8.084,00 |
| 27.08.2025 | 11,05 | 11,53 | 11,05 | 11,07 | 1,75% | 2.573,00 |
| 26.08.2025 | 10,87 | 11,13 | 10,87 | 10,88 | 0,46% | 1.146,00 |
| 25.08.2025 | 10,79 | 11,17 | 10,77 | 10,83 | -0,82% | 65.157,00 |
| 22.08.2025 | 11,06 | 11,11 | 10,92 | 10,92 | -1,18% | 5.268,00 |
| 21.08.2025 | 11,33 | 11,50 | 11,05 | 11,05 | 0,09% | 1.404,00 |
| 20.08.2025 | 11,65 | 11,65 | 11,04 | 11,04 | -1,95% | 2.596,00 |
| 19.08.2025 | 11,40 | 11,40 | 11,16 | 11,26 | 0,54% | 4.128,00 |
| 18.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,62% | 774,00 |
| 15.08.2025 | 11,46 | 11,46 | 11,27 | 11,27 | -1,23% | 843,00 |
| 14.08.2025 | 11,40 | 11,71 | 11,40 | 11,41 | -0,52% | 898,00 |
| 13.08.2025 | 11,99 | 11,99 | 11,42 | 11,47 | -0,61% | 1.833,00 |
| 12.08.2025 | 11,03 | 11,75 | 11,03 | 11,54 | -2,12% | 1.236,00 |
| 11.08.2025 | 11,22 | 11,79 | 11,19 | 11,79 | 2,61% | 6.095,00 |
| 08.08.2025 | 11,15 | 11,69 | 10,81 | 11,49 | 2,77% | 1.722,00 |
| 07.08.2025 | 10,80 | 11,62 | 10,80 | 11,18 | -4,03% | 3.184,00 |
| 06.08.2025 | 11,80 | 11,97 | 11,36 | 11,65 | 3,56% | 6.854,00 |
| 05.08.2025 | 11,36 | 11,81 | 11,22 | 11,25 | 3,02% | 6.020,00 |
| 04.08.2025 | 11,26 | 11,32 | 10,92 | 10,92 | -3,62% | 9.475,00 |
| 01.08.2025 | 11,06 | 11,33 | 10,20 | 11,33 | 0,27% | 7.797,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,24 | 11,30 | -0,44% | 1.429,00 |
| 30.07.2025 | 11,34 | 11,41 | 11,30 | 11,35 | -0,09% | 2.870,00 |
| 29.07.2025 | 11,32 | 11,37 | 11,30 | 11,36 | -0,04% | 4.877,00 |
| 28.07.2025 | 11,30 | 11,42 | 11,30 | 11,37 | 0,04% | 1.959,00 |
| 25.07.2025 | 11,42 | 11,42 | 11,26 | 11,36 | 0,53% | 1.978,00 |
| 24.07.2025 | 11,19 | 11,43 | 11,19 | 11,30 | 1,80% | 10.083,00 |
| 23.07.2025 | 11,41 | 11,63 | 10,93 | 11,10 | -0,36% | 3.969,00 |
| 22.07.2025 | 11,33 | 11,66 | 10,91 | 11,14 | -1,42% | 14.397,00 |
| 21.07.2025 | 11,48 | 11,64 | 11,30 | 11,30 | 0,71% | 3.391,00 |
| 18.07.2025 | 11,65 | 11,65 | 11,22 | 11,22 | -0,53% | 2.866,00 |
| 17.07.2025 | 11,20 | 11,61 | 11,20 | 11,28 | 0,62% | 4.660,00 |
| 16.07.2025 | 11,06 | 11,44 | 11,04 | 11,21 | 2,56% | 5.924,00 |
| 15.07.2025 | 11,44 | 11,75 | 10,93 | 10,93 | -4,21% | 6.343,00 |
| 14.07.2025 | 11,54 | 11,61 | 11,36 | 11,41 | -1,21% | 4.752,00 |
| 11.07.2025 | 11,32 | 11,89 | 11,32 | 11,55 | 0,79% | 4.311,00 |
| 10.07.2025 | 11,67 | 11,68 | 11,16 | 11,46 | -2,39% | 18.537,00 |
| 09.07.2025 | 11,84 | 12,40 | 11,53 | 11,74 | 0,26% | 16.965,00 |
| 08.07.2025 | 11,63 | 12,01 | 10,29 | 11,71 | 0,86% | 40.502,00 |
| 07.07.2025 | 11,95 | 11,95 | 11,40 | 11,61 | -3,81% | 5.594,00 |
| 03.07.2025 | 12,03 | 12,40 | 11,35 | 12,07 | -3,21% | 13.717,00 |
| 02.07.2025 | 11,96 | 12,68 | 11,43 | 12,47 | 5,68% | 22.254,00 |
| 01.07.2025 | 11,53 | 11,88 | 10,81 | 11,80 | 3,96% | 30.486,00 |
| 30.06.2025 | 9,21 | 11,96 | 9,21 | 11,35 | 22,04% | 114.714,00 |
| 27.06.2025 | 9,25 | 9,30 | 9,11 | 9,30 | 0,22% | 22.542,00 |
| 26.06.2025 | 9,22 | 9,28 | 9,11 | 9,28 | 0,76% | 3.200,00 |
| 25.06.2025 | 9,18 | 9,24 | 9,10 | 9,21 | 1,10% | 4.413,00 |
| 24.06.2025 | 9,15 | 9,17 | 9,10 | 9,11 | 0,55% | 15.400,00 |
| 23.06.2025 | 8,94 | 9,13 | 8,94 | 9,06 | 0,55% | 11.111,00 |
| 20.06.2025 | 9,31 | 9,31 | 9,01 | 9,01 | -2,17% | 7.535,00 |
| 18.06.2025 | 9,19 | 9,39 | 9,18 | 9,21 | 0,22% | 20.762,00 |
| 17.06.2025 | 9,01 | 9,19 | 8,98 | 9,19 | 1,88% | 49.598,00 |
| 16.06.2025 | 8,96 | 9,07 | 8,91 | 9,02 | 0,67% | 33.620,00 |
| 13.06.2025 | 9,23 | 9,23 | 8,95 | 8,96 | -3,55% | 12.696,00 |
| 12.06.2025 | 9,45 | 9,50 | 9,15 | 9,29 | -0,11% | 20.635,00 |
| 11.06.2025 | 9,13 | 9,52 | 9,00 | 9,30 | 3,22% | 20.633,00 |
| 10.06.2025 | 9,11 | 9,21 | 9,01 | 9,01 | -0,66% | 10.614,00 |
| 09.06.2025 | 9,17 | 9,29 | 9,02 | 9,07 | -2,16% | 22.980,00 |
| 06.06.2025 | 9,51 | 9,77 | 9,19 | 9,27 | -1,12% | 13.145,00 |
| 05.06.2025 | 9,51 | 9,97 | 9,38 | 9,38 | 2,91% | 44.173,00 |
| 04.06.2025 | 9,22 | 9,92 | 9,06 | 9,11 | 0,55% | 24.139,00 |
| 03.06.2025 | 9,20 | 9,31 | 9,06 | 9,06 | -3,31% | 7.006,00 |
| 02.06.2025 | 10,00 | 10,00 | 9,21 | 9,37 | 1,19% | 17.956,00 |
| 30.05.2025 | 9,33 | 9,53 | 9,21 | 9,26 | -0,75% | 19.681,00 |
| 29.05.2025 | 9,07 | 9,38 | 9,07 | 9,33 | 2,41% | 5.129,00 |
| 28.05.2025 | 9,09 | 9,29 | 9,09 | 9,11 | 1,00% | 1.228,00 |
| 27.05.2025 | 9,15 | 9,24 | 9,02 | 9,02 | 0,11% | 6.546,00 |
| 23.05.2025 | 9,01 | 9,20 | 8,93 | 9,01 | -1,10% | 5.558,00 |
| 22.05.2025 | 9,09 | 9,52 | 9,06 | 9,11 | -0,11% | 36.964,00 |