14,168$
-0,01%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,00 | 14,20 | 14,00 | 14,18 | 1,21% | 6.658,00 |
| 20.05.2026 | 14,08 | 14,45 | 14,00 | 14,01 | -0,07% | 32.795,00 |
| 19.05.2026 | 14,28 | 14,28 | 13,83 | 14,02 | -1,82% | 33.715,00 |
| 18.05.2026 | 14,24 | 14,45 | 14,01 | 14,28 | 0,28% | 18.624,00 |
| 15.05.2026 | 14,53 | 14,53 | 14,08 | 14,24 | -2,67% | 14.254,00 |
| 14.05.2026 | 14,60 | 14,80 | 14,41 | 14,63 | 0,55% | 26.170,00 |
| 13.05.2026 | 14,66 | 14,66 | 14,49 | 14,55 | -0,51% | 14.842,00 |
| 12.05.2026 | 14,43 | 14,71 | 14,34 | 14,63 | -0,17% | 18.943,00 |
| 11.05.2026 | 14,61 | 14,96 | 14,50 | 14,65 | 0,90% | 46.287,00 |
| 08.05.2026 | 14,28 | 14,52 | 14,00 | 14,52 | 1,79% | 46.786,00 |
| 07.05.2026 | 14,47 | 14,47 | 14,07 | 14,27 | -0,59% | 31.763,00 |
| 06.05.2026 | 14,65 | 14,99 | 14,28 | 14,35 | -1,17% | 66.043,00 |
| 05.05.2026 | 14,18 | 14,58 | 14,02 | 14,52 | 2,40% | 77.312,00 |
| 04.05.2026 | 13,56 | 14,23 | 13,53 | 14,18 | 5,04% | 123.884,00 |
| 01.05.2026 | 13,61 | 13,73 | 13,42 | 13,50 | -0,74% | 51.703,00 |
| 30.04.2026 | 13,68 | 13,70 | 13,42 | 13,60 | -0,15% | 52.199,00 |
| 29.04.2026 | 13,79 | 14,02 | 13,39 | 13,62 | -1,59% | 15.832,00 |
| 28.04.2026 | 13,98 | 14,08 | 13,65 | 13,84 | -0,57% | 14.851,00 |
| 27.04.2026 | 14,25 | 14,26 | 13,77 | 13,92 | -1,63% | 27.529,00 |
| 24.04.2026 | 13,70 | 14,20 | 13,65 | 14,15 | 2,69% | 32.447,00 |
| 23.04.2026 | 14,09 | 14,09 | 13,72 | 13,78 | -1,85% | 19.272,00 |
| 22.04.2026 | 13,72 | 14,18 | 13,55 | 14,04 | 2,48% | 61.582,00 |
| 21.04.2026 | 13,80 | 13,80 | 13,47 | 13,70 | 0,00% | 54.735,00 |
| 20.04.2026 | 13,40 | 13,90 | 12,82 | 13,70 | 2,62% | 121.080,00 |
| 17.04.2026 | 12,90 | 13,35 | 12,87 | 13,35 | 3,65% | 86.134,00 |
| 16.04.2026 | 12,10 | 13,00 | 12,10 | 12,88 | 7,33% | 165.356,00 |
| 15.04.2026 | 11,85 | 12,00 | 11,59 | 12,00 | 1,87% | 84.636,00 |
| 14.04.2026 | 11,75 | 11,96 | 11,14 | 11,78 | 0,55% | 93.211,00 |
| 13.04.2026 | 11,66 | 11,84 | 11,46 | 11,72 | 1,25% | 61.709,00 |
| 10.04.2026 | 11,57 | 11,64 | 11,05 | 11,57 | -0,09% | 24.478,00 |
| 09.04.2026 | 10,70 | 11,59 | 10,70 | 11,58 | 6,73% | 108.500,00 |
| 08.04.2026 | 10,71 | 10,99 | 10,65 | 10,85 | 0,28% | 29.885,00 |
| 07.04.2026 | 9,87 | 11,29 | 9,87 | 10,82 | 15,11% | 134.638,00 |
| 06.04.2026 | 9,19 | 9,40 | 9,11 | 9,40 | 3,18% | 10.552,00 |
| 02.04.2026 | 9,06 | 9,19 | 9,00 | 9,11 | 0,66% | 160.822,00 |
| 01.04.2026 | 9,36 | 9,36 | 9,05 | 9,05 | -1,52% | 9.343,00 |
| 31.03.2026 | 9,12 | 9,55 | 9,12 | 9,19 | -1,18% | 18.308,00 |
| 30.03.2026 | 9,53 | 9,61 | 8,97 | 9,30 | -2,11% | 9.391,00 |
| 27.03.2026 | 9,23 | 9,80 | 9,23 | 9,50 | 4,97% | 23.295,00 |
| 26.03.2026 | 9,00 | 9,07 | 9,00 | 9,05 | 1,23% | 2.387,00 |
| 25.03.2026 | 8,59 | 9,07 | 8,59 | 8,94 | 7,07% | 9.862,00 |
| 24.03.2026 | 8,52 | 8,67 | 8,35 | 8,35 | -2,68% | 6.771,00 |
| 23.03.2026 | 8,70 | 8,75 | 8,50 | 8,58 | 3,50% | 12.783,00 |
| 20.03.2026 | 8,87 | 8,87 | 8,29 | 8,29 | -5,58% | 19.014,00 |
| 19.03.2026 | 8,75 | 8,82 | 8,71 | 8,78 | 0,34% | 9.156,00 |
| 18.03.2026 | 9,01 | 9,21 | 8,73 | 8,75 | -4,84% | 30.585,00 |
| 17.03.2026 | 8,93 | 9,25 | 8,83 | 9,20 | 4,49% | 15.178,00 |
| 16.03.2026 | 8,82 | 8,92 | 8,78 | 8,80 | 2,09% | 21.976,00 |
| 13.03.2026 | 8,70 | 8,83 | 8,48 | 8,62 | -1,82% | 44.558,00 |
| 12.03.2026 | 8,89 | 8,99 | 8,70 | 8,78 | -0,68% | 3.988,00 |
| 11.03.2026 | 8,87 | 9,00 | 8,76 | 8,84 | -1,56% | 13.468,00 |
| 10.03.2026 | 8,84 | 9,10 | 8,84 | 8,98 | 3,40% | 21.524,00 |
| 09.03.2026 | 8,69 | 8,90 | 8,54 | 8,69 | -0,86% | 31.211,00 |
| 06.03.2026 | 8,90 | 8,92 | 8,75 | 8,76 | -2,77% | 17.361,00 |
| 05.03.2026 | 9,00 | 9,07 | 8,80 | 9,01 | -0,55% | 13.691,00 |
| 04.03.2026 | 9,09 | 9,20 | 9,05 | 9,06 | 0,11% | 6.732,00 |
| 03.03.2026 | 8,92 | 9,09 | 8,81 | 9,05 | 1,00% | 18.229,00 |
| 02.03.2026 | 9,15 | 9,15 | 8,89 | 8,96 | -1,32% | 12.203,00 |
| 27.02.2026 | 9,21 | 9,21 | 9,03 | 9,08 | -0,77% | 19.089,00 |
| 26.02.2026 | 9,25 | 9,26 | 9,15 | 9,15 | -1,29% | 7.282,00 |
| 25.02.2026 | 9,28 | 9,29 | 9,22 | 9,27 | 0,54% | 8.061,00 |
| 24.02.2026 | 9,33 | 9,33 | 9,12 | 9,22 | 0,11% | 19.480,00 |
| 23.02.2026 | 9,51 | 9,51 | 9,16 | 9,21 | -3,15% | 22.199,00 |
| 20.02.2026 | 9,40 | 9,59 | 9,34 | 9,51 | 2,04% | 11.461,00 |
| 19.02.2026 | 9,55 | 9,74 | 9,24 | 9,32 | 0,22% | 15.370,00 |
| 18.02.2026 | 9,41 | 9,49 | 9,25 | 9,30 | -0,11% | 22.905,00 |
| 17.02.2026 | 9,33 | 9,83 | 9,31 | 9,31 | 0,00% | 18.786,00 |
| 13.02.2026 | 9,29 | 9,65 | 9,29 | 9,31 | -0,11% | 8.141,00 |
| 12.02.2026 | 9,65 | 9,69 | 9,32 | 9,32 | -4,26% | 22.730,00 |
| 11.02.2026 | 9,68 | 9,74 | 9,53 | 9,74 | 1,83% | 9.180,00 |
| 10.02.2026 | 9,40 | 9,80 | 9,40 | 9,56 | 0,74% | 12.657,00 |
| 09.02.2026 | 9,51 | 9,90 | 9,30 | 9,49 | -0,11% | 65.545,00 |
| 06.02.2026 | 9,43 | 10,00 | 9,43 | 9,50 | 2,37% | 37.631,00 |
| 05.02.2026 | 9,51 | 10,00 | 9,28 | 9,28 | 3,57% | 82.138,00 |
| 04.02.2026 | 9,01 | 9,14 | 8,95 | 8,96 | -0,55% | 5.227,00 |
| 03.02.2026 | 9,00 | 9,35 | 8,94 | 9,01 | -0,06% | 26.401,00 |
| 02.02.2026 | 9,00 | 9,18 | 8,94 | 9,02 | -0,83% | 11.034,00 |
| 30.01.2026 | 9,00 | 9,19 | 8,98 | 9,09 | 0,89% | 15.888,00 |
| 29.01.2026 | 9,21 | 9,24 | 9,01 | 9,01 | -2,38% | 6.292,00 |
| 28.01.2026 | 9,50 | 9,50 | 9,15 | 9,23 | -2,02% | 8.679,00 |
| 27.01.2026 | 9,41 | 9,49 | 9,33 | 9,42 | 0,11% | 4.935,00 |
| 26.01.2026 | 9,36 | 9,59 | 9,36 | 9,41 | -1,98% | 5.801,00 |
| 23.01.2026 | 9,66 | 9,66 | 9,47 | 9,60 | 0,10% | 3.859,00 |
| 22.01.2026 | 9,58 | 9,60 | 9,52 | 9,59 | 3,12% | 4.156,00 |
| 21.01.2026 | 9,25 | 9,48 | 9,20 | 9,30 | 1,97% | 11.182,00 |
| 20.01.2026 | 9,58 | 9,70 | 9,10 | 9,12 | -4,70% | 18.174,00 |
| 16.01.2026 | 9,48 | 9,70 | 9,48 | 9,57 | 0,10% | 4.719,00 |
| 15.01.2026 | 9,51 | 9,70 | 9,51 | 9,56 | 2,03% | 4.395,00 |
| 14.01.2026 | 9,35 | 9,58 | 9,31 | 9,37 | 0,32% | 10.495,00 |
| 13.01.2026 | 9,60 | 9,76 | 9,23 | 9,34 | -0,95% | 5.702,00 |
| 12.01.2026 | 9,36 | 9,65 | 9,15 | 9,43 | 2,28% | 24.384,00 |
| 09.01.2026 | 9,15 | 9,31 | 9,15 | 9,22 | 0,33% | 4.638,00 |
| 08.01.2026 | 9,10 | 9,22 | 8,95 | 9,19 | 0,99% | 18.256,00 |
| 07.01.2026 | 9,07 | 9,14 | 8,97 | 9,10 | 0,89% | 6.851,00 |
| 06.01.2026 | 9,22 | 9,59 | 9,01 | 9,02 | -1,96% | 21.018,00 |
| 05.01.2026 | 9,02 | 9,20 | 8,91 | 9,20 | 3,43% | 14.170,00 |
| 02.01.2026 | 8,70 | 9,15 | 8,70 | 8,90 | 2,83% | 22.288,00 |
| 31.12.2025 | 8,61 | 8,83 | 8,35 | 8,65 | 1,05% | 18.963,00 |
| 30.12.2025 | 8,54 | 8,67 | 8,46 | 8,56 | -0,35% | 10.727,00 |
| 29.12.2025 | 8,17 | 8,76 | 8,17 | 8,59 | 4,76% | 30.963,00 |