10,839$
-4,08%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 9,07 | 9,41 | 8,76 | 9,12 | 0,00% | 6.237,00 |
| 20.05.2025 | 9,02 | 9,28 | 9,02 | 9,12 | 1,22% | 3.555,00 |
| 19.05.2025 | 8,90 | 9,06 | 8,89 | 9,01 | 0,11% | 11.334,00 |
| 16.05.2025 | 8,79 | 9,19 | 8,79 | 9,00 | 4,74% | 18.330,00 |
| 15.05.2025 | 8,86 | 9,05 | 8,59 | 8,59 | -2,58% | 10.658,00 |
| 14.05.2025 | 9,07 | 9,36 | 8,80 | 8,82 | -3,08% | 15.718,00 |
| 13.05.2025 | 9,21 | 9,43 | 8,94 | 9,10 | 0,89% | 20.467,00 |
| 12.05.2025 | 9,16 | 9,41 | 9,02 | 9,02 | 2,73% | 18.874,00 |
| 09.05.2025 | 9,17 | 9,18 | 8,78 | 8,78 | -4,36% | 23.086,00 |
| 08.05.2025 | 9,05 | 9,30 | 9,05 | 9,18 | 1,21% | 2.194,00 |
| 07.05.2025 | 8,77 | 9,40 | 8,71 | 9,07 | 4,73% | 56.878,00 |
| 06.05.2025 | 8,74 | 8,79 | 8,65 | 8,66 | -1,59% | 6.900,00 |
| 05.05.2025 | 8,86 | 8,93 | 8,61 | 8,80 | -1,12% | 22.130,00 |
| 02.05.2025 | 8,84 | 8,90 | 8,56 | 8,90 | 2,65% | 5.185,00 |
| 01.05.2025 | 8,35 | 8,91 | 8,35 | 8,67 | 4,33% | 22.225,00 |
| 30.04.2025 | 8,63 | 8,63 | 8,30 | 8,31 | 1,09% | 3.845,00 |
| 29.04.2025 | 8,20 | 8,60 | 8,00 | 8,22 | 2,11% | 61.180,00 |
| 28.04.2025 | 8,26 | 8,45 | 8,03 | 8,05 | -1,11% | 4.376,00 |
| 25.04.2025 | 8,10 | 8,21 | 8,01 | 8,14 | 2,39% | 11.416,00 |
| 24.04.2025 | 7,93 | 8,00 | 7,88 | 7,95 | 1,15% | 8.714,00 |
| 23.04.2025 | 7,83 | 8,05 | 7,82 | 7,86 | 0,38% | 5.182,00 |
| 22.04.2025 | 7,76 | 7,98 | 7,76 | 7,83 | -1,14% | 3.226,00 |
| 21.04.2025 | 8,12 | 8,12 | 7,86 | 7,92 | -2,22% | 6.761,00 |
| 17.04.2025 | 8,03 | 8,21 | 7,96 | 8,10 | 0,75% | 23.143,00 |
| 16.04.2025 | 8,00 | 8,19 | 7,87 | 8,04 | -2,31% | 14.779,00 |
| 15.04.2025 | 7,91 | 8,26 | 7,91 | 8,23 | 1,60% | 3.822,00 |
| 14.04.2025 | 7,53 | 8,33 | 7,53 | 8,10 | -5,04% | 9.505,00 |
| 11.04.2025 | 8,51 | 8,69 | 8,38 | 8,53 | -1,95% | 10.446,00 |
| 10.04.2025 | 8,68 | 8,80 | 8,50 | 8,70 | -1,47% | 9.782,00 |
| 09.04.2025 | 8,90 | 9,07 | 8,74 | 8,83 | -1,89% | 25.773,00 |
| 08.04.2025 | 8,55 | 9,34 | 8,51 | 9,00 | 0,22% | 11.062,00 |
| 07.04.2025 | 8,99 | 9,21 | 8,65 | 8,98 | 4,18% | 33.609,00 |
| 04.04.2025 | 8,85 | 9,15 | 8,62 | 8,62 | -4,65% | 8.634,00 |
| 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 |