15,480$
2,79%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 15,05 | 15,92 | 15,05 | 15,46 | 2,66% | - |
| 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 | 1,35% | 7.356,00 |
| 12.11.2024 | 14,07 | 14,15 | 14,00 | 14,06 | 0,00% | 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 | -1,12% | 10.378,00 |
| 06.11.2024 | 12,43 | 13,95 | 12,43 | 13,76 | 9,67% | 26.769,00 |
| 05.11.2024 | 12,56 | 12,60 | 12,28 | 12,55 | 3,04% | 6.308,00 |
| 04.11.2024 | 11,83 | 12,40 | 11,83 | 12,18 | -0,81% | 11.777,00 |
| 01.11.2024 | 12,76 | 12,84 | 12,28 | 12,28 | -3,00% | 1.302,00 |
| 31.10.2024 | 13,06 | 13,06 | 12,66 | 12,66 | -4,52% | 5.113,00 |
| 30.10.2024 | 14,10 | 14,40 | 13,26 | 13,26 | -4,81% | 21.554,00 |
| 29.10.2024 | 13,91 | 14,28 | 13,50 | 13,93 | -1,97% | 21.987,00 |
| 28.10.2024 | 14,54 | 14,60 | 14,11 | 14,21 | -1,66% | 13.793,00 |
| 25.10.2024 | 14,74 | 14,74 | 14,04 | 14,45 | -0,62% | 4.697,00 |
| 24.10.2024 | 14,01 | 14,56 | 14,01 | 14,54 | 1,04% | 10.159,00 |
| 23.10.2024 | 14,08 | 14,39 | 14,00 | 14,39 | 0,77% | 2.630,00 |
| 22.10.2024 | 14,04 | 14,28 | 14,04 | 14,28 | 2,00% | 2.591,00 |
| 21.10.2024 | 14,00 | 14,20 | 13,50 | 14,00 | 0,21% | 13.905,00 |
| 18.10.2024 | 14,06 | 14,30 | 13,74 | 13,97 | -1,48% | 13.312,00 |
| 17.10.2024 | 14,35 | 14,35 | 13,92 | 14,18 | -1,18% | 15.804,00 |
| 16.10.2024 | 14,15 | 14,60 | 13,70 | 14,35 | 1,27% | 18.009,00 |
| 15.10.2024 | 13,91 | 14,50 | 13,90 | 14,17 | -1,25% | 14.151,00 |
| 14.10.2024 | 14,29 | 14,40 | 14,25 | 14,35 | 0,00% | 4.781,00 |
| 11.10.2024 | 13,91 | 14,75 | 13,91 | 14,35 | -1,68% | 8.133,00 |
| 10.10.2024 | 13,85 | 14,78 | 13,77 | 14,60 | 6,65% | 14.276,00 |
| 09.10.2024 | 14,01 | 14,01 | 13,63 | 13,69 | -2,53% | 4.502,00 |
| 08.10.2024 | 13,27 | 14,04 | 13,19 | 14,04 | 6,12% | 12.404,00 |
| 07.10.2024 | 13,40 | 13,40 | 13,23 | 13,23 | -0,75% | 2.516,00 |
| 04.10.2024 | 13,30 | 13,42 | 13,09 | 13,33 | 0,03% | 5.727,00 |
| 03.10.2024 | 13,26 | 13,56 | 13,24 | 13,33 | -1,22% | 6.902,00 |
| 02.10.2024 | 13,33 | 13,55 | 13,31 | 13,49 | 3,37% | 12.844,00 |
| 01.10.2024 | 13,75 | 13,75 | 13,05 | 13,05 | -3,05% | 16.215,00 |
| 30.09.2024 | 12,86 | 13,46 | 12,86 | 13,46 | 2,44% | 9.131,00 |
| 27.09.2024 | 13,00 | 13,19 | 12,88 | 13,14 | 1,51% | 13.269,00 |
| 26.09.2024 | 13,00 | 13,30 | 12,54 | 12,95 | -0,35% | 44.784,00 |
| 25.09.2024 | 13,33 | 13,53 | 12,88 | 12,99 | -4,49% | 15.135,00 |
| 24.09.2024 | 13,73 | 13,81 | 13,30 | 13,60 | -1,23% | 23.588,00 |
| 23.09.2024 | 14,08 | 14,08 | 13,63 | 13,77 | -2,34% | 28.708,00 |
| 20.09.2024 | 14,02 | 14,30 | 13,83 | 14,10 | -0,35% | 25.809,00 |
| 19.09.2024 | 13,99 | 14,15 | 13,99 | 14,15 | 4,51% | 19.049,00 |
| 18.09.2024 | 14,19 | 14,40 | 13,52 | 13,54 | -4,58% | 38.639,00 |
| 17.09.2024 | 14,29 | 14,29 | 13,77 | 14,19 | 0,78% | 25.435,00 |
| 16.09.2024 | 14,61 | 14,78 | 14,04 | 14,08 | -5,44% | 28.299,00 |
| 13.09.2024 | 14,81 | 14,99 | 14,72 | 14,89 | 0,54% | 17.095,00 |
| 12.09.2024 | 14,63 | 14,83 | 14,63 | 14,81 | -1,00% | 3.542,00 |
| 11.09.2024 | 14,61 | 14,96 | 14,60 | 14,96 | 1,15% | 15.101,00 |
| 10.09.2024 | 14,60 | 14,80 | 14,58 | 14,79 | 1,23% | 10.078,00 |
| 09.09.2024 | 14,85 | 14,85 | 14,61 | 14,61 | -1,22% | 6.482,00 |
| 06.09.2024 | 14,65 | 14,83 | 14,60 | 14,79 | 0,07% | 3.913,00 |
| 05.09.2024 | 14,80 | 15,00 | 14,59 | 14,78 | 0,48% | 5.902,00 |
| 04.09.2024 | 14,53 | 14,71 | 14,51 | 14,71 | 0,34% | 7.575,00 |
| 03.09.2024 | 14,61 | 14,70 | 14,50 | 14,66 | -1,54% | 10.196,00 |
| 30.08.2024 | 14,65 | 14,89 | 14,59 | 14,89 | 0,27% | 3.860,00 |
| 29.08.2024 | 14,37 | 14,97 | 14,06 | 14,85 | 2,41% | 10.503,00 |
| 28.08.2024 | 14,05 | 14,50 | 14,01 | 14,50 | 0,69% | 7.610,00 |
| 27.08.2024 | 14,30 | 14,40 | 14,04 | 14,40 | 0,70% | 2.326,00 |
| 26.08.2024 | 14,35 | 14,94 | 14,30 | 14,30 | -2,65% | 12.808,00 |
| 23.08.2024 | 14,53 | 14,80 | 14,49 | 14,69 | 2,58% | 6.699,00 |
| 22.08.2024 | 14,88 | 14,92 | 14,30 | 14,32 | -3,89% | 23.200,00 |
| 21.08.2024 | 14,30 | 14,90 | 14,10 | 14,90 | 5,30% | 36.788,00 |
| 20.08.2024 | 14,28 | 14,95 | 13,87 | 14,15 | -2,28% | 51.548,00 |
| 19.08.2024 | 13,67 | 14,61 | 13,67 | 14,48 | 3,65% | 11.724,00 |
| 16.08.2024 | 14,24 | 14,27 | 13,84 | 13,97 | -1,69% | 11.365,00 |
| 15.08.2024 | 14,10 | 14,26 | 14,10 | 14,21 | -0,08% | 2.427,00 |
| 14.08.2024 | 14,17 | 14,22 | 14,16 | 14,22 | 0,15% | 1.461,00 |
| 13.08.2024 | 14,34 | 14,34 | 14,20 | 14,20 | -0,77% | 1.214,00 |
| 12.08.2024 | 14,14 | 14,31 | 14,01 | 14,31 | 2,14% | 1.411,00 |
| 09.08.2024 | 13,90 | 14,06 | 13,80 | 14,01 | 0,57% | 2.688,00 |
| 08.08.2024 | 14,09 | 14,38 | 13,93 | 13,93 | -0,50% | 2.382,00 |
| 07.08.2024 | 14,01 | 14,02 | 13,47 | 14,00 | 0,54% | 12.689,00 |
| 06.08.2024 | 14,33 | 14,33 | 13,64 | 13,93 | -2,76% | 6.266,00 |
| 05.08.2024 | 14,49 | 14,49 | 14,00 | 14,32 | -2,32% | 4.930,00 |
| 02.08.2024 | 14,63 | 15,05 | 14,60 | 14,66 | -3,49% | 10.786,00 |
| 01.08.2024 | 15,82 | 15,82 | 15,19 | 15,19 | -3,98% | 15.320,00 |
| 31.07.2024 | 15,54 | 16,26 | 15,00 | 15,82 | 1,28% | 18.303,00 |
| 30.07.2024 | 15,55 | 15,77 | 15,40 | 15,62 | 1,83% | 4.481,00 |
| 29.07.2024 | 15,12 | 15,34 | 15,03 | 15,34 | 2,06% | 5.232,00 |
| 26.07.2024 | 15,53 | 15,53 | 15,03 | 15,03 | -0,20% | 2.565,00 |
| 25.07.2024 | 14,80 | 15,22 | 14,80 | 15,06 | -0,46% | 3.693,00 |
| 24.07.2024 | 15,35 | 15,42 | 14,99 | 15,13 | -1,11% | 5.644,00 |
| 23.07.2024 | 14,76 | 15,32 | 14,64 | 15,30 | 4,58% | 26.027,00 |
| 22.07.2024 | 14,78 | 14,93 | 14,54 | 14,63 | -1,15% | 9.985,00 |
| 19.07.2024 | 14,82 | 14,88 | 14,51 | 14,80 | -0,20% | 8.688,00 |
| 18.07.2024 | 15,05 | 15,07 | 14,81 | 14,83 | -3,26% | 2.631,00 |
| 17.07.2024 | 14,70 | 15,33 | 14,61 | 15,33 | 3,58% | 13.886,00 |
| 16.07.2024 | 14,91 | 14,91 | 14,47 | 14,80 | 1,44% | 17.786,00 |