9,280$
1,64%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 9,51 | 10,00 | 9,28 | 9,28 | 1,64% | 82.128,00 |
| 04.02.2026 | 9,01 | 9,14 | 8,95 | 9,13 | 0,22% | 5.225,00 |
| 03.02.2026 | 9,00 | 9,30 | 8,94 | 9,11 | 1,05% | 26.401,00 |
| 02.02.2026 | 9,00 | 9,18 | 8,94 | 9,02 | -0,83% | 11.034,00 |
| 30.01.2026 | 9,05 | 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 |
| 22.01.2026 | 9,58 | 9,60 | 9,52 | 9,60 | 3,23% | 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% | 18.171,00 |
| 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% | 4.393,00 |
| 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 | 9,35 | 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 |
| 26.12.2025 | 8,13 | 8,26 | 8,06 | 8,20 | 0,74% | 41.590,00 |
| 24.12.2025 | 8,17 | 8,30 | 8,12 | 8,14 | -1,33% | 14.821,00 |
| 23.12.2025 | 8,16 | 8,25 | 8,08 | 8,25 | 3,00% | 8.402,00 |
| 22.12.2025 | 8,20 | 8,20 | 7,90 | 8,01 | -1,90% | 33.998,00 |
| 19.12.2025 | 8,06 | 8,23 | 8,06 | 8,17 | 0,31% | 18.466,00 |
| 18.12.2025 | 7,77 | 8,14 | 7,77 | 8,14 | 4,49% | 9.247,00 |
| 17.12.2025 | 7,69 | 7,80 | 7,61 | 7,79 | 0,78% | 25.904,00 |
| 16.12.2025 | 8,04 | 8,05 | 7,66 | 7,73 | -3,25% | 21.783,00 |
| 15.12.2025 | 8,02 | 8,11 | 7,64 | 7,99 | -1,72% | 63.836,00 |
| 12.12.2025 | 7,57 | 8,30 | 7,57 | 8,13 | 9,13% | 43.737,00 |
| 11.12.2025 | 8,13 | 8,13 | 7,45 | 7,45 | -7,11% | 18.911,00 |
| 10.12.2025 | 8,79 | 8,79 | 8,02 | 8,02 | 11,70% | 168.530,00 |
| 09.12.2025 | 6,96 | 7,33 | 6,96 | 7,18 | 0,98% | 49.862,00 |
| 08.12.2025 | 7,37 | 7,43 | 7,00 | 7,11 | -1,25% | 19.410,00 |
| 05.12.2025 | 7,27 | 7,45 | 7,17 | 7,20 | 0,00% | 16.366,00 |
| 04.12.2025 | 7,40 | 7,47 | 7,20 | 7,20 | -2,70% | 22.420,00 |
| 03.12.2025 | 7,40 | 7,48 | 7,33 | 7,40 | -0,27% | 6.992,00 |
| 02.12.2025 | 7,51 | 7,58 | 7,42 | 7,42 | -0,40% | 9.564,00 |
| 01.12.2025 | 7,59 | 7,67 | 7,45 | 7,45 | -1,97% | 19.985,00 |
| 28.11.2025 | 7,86 | 7,86 | 7,57 | 7,60 | -3,31% | 9.307,00 |
| 26.11.2025 | 8,00 | 8,10 | 7,86 | 7,86 | -0,63% | 46.945,00 |
| 25.11.2025 | 7,88 | 8,07 | 7,72 | 7,91 | -1,37% | 12.904,00 |
| 24.11.2025 | 8,13 | 8,13 | 7,81 | 8,02 | -0,68% | 5.531,00 |
| 20.11.2025 | 8,35 | 8,35 | 8,02 | 8,08 | -1,64% | 7.093,00 |
| 19.11.2025 | 8,37 | 8,48 | 8,13 | 8,21 | -1,91% | 2.383,00 |
| 18.11.2025 | 8,45 | 8,46 | 8,33 | 8,37 | -1,18% | 21.974,00 |
| 17.11.2025 | 8,69 | 8,69 | 8,30 | 8,47 | -3,75% | 5.711,00 |
| 13.11.2025 | 8,70 | 8,80 | 8,70 | 8,80 | 0,34% | 1.310,00 |
| 12.11.2025 | 8,74 | 9,02 | 8,74 | 8,77 | 0,19% | 1.058,00 |
| 11.11.2025 | 8,70 | 8,97 | 8,70 | 8,75 | -3,24% | 6.821,00 |
| 10.11.2025 | 8,84 | 9,09 | 8,84 | 9,05 | 2,45% | 2.090,00 |
| 07.11.2025 | 8,75 | 8,83 | 8,75 | 8,83 | -2,27% | 1.359,00 |
| 06.11.2025 | 9,00 | 9,10 | 8,87 | 9,04 | 0,39% | 6.729,00 |
| 05.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,44% | 810,00 |
| 04.11.2025 | 9,01 | 9,04 | 8,90 | 9,04 | -0,77% | 2.941,00 |
| 03.11.2025 | 9,10 | 9,23 | 9,09 | 9,11 | 1,22% | 8.433,00 |
| 31.10.2025 | 9,05 | 9,05 | 8,68 | 9,00 | -1,96% | 26.865,00 |
| 30.10.2025 | 9,25 | 9,25 | 9,05 | 9,18 | -0,43% | 2.394,00 |
| 29.10.2025 | 9,35 | 9,35 | 9,20 | 9,22 | -1,50% | 4.970,00 |
| 28.10.2025 | 9,60 | 9,60 | 9,35 | 9,36 | 0,54% | 37.841,00 |
| 27.10.2025 | 9,42 | 9,51 | 9,30 | 9,31 | -3,02% | 11.750,00 |
| 24.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,16% | 676,00 |
| 23.10.2025 | 9,40 | 9,59 | 9,35 | 9,49 | 1,61% | 13.332,00 |
| 22.10.2025 | 9,55 | 9,58 | 9,25 | 9,34 | -2,20% | 11.598,00 |
| 21.10.2025 | 9,53 | 9,55 | 9,51 | 9,55 | -2,95% | 1.140,00 |
| 20.10.2025 | 9,54 | 9,86 | 9,47 | 9,84 | 0,92% | 13.517,00 |
| 17.10.2025 | 9,50 | 9,78 | 9,50 | 9,75 | -1,12% | 3.470,00 |
| 16.10.2025 | 9,64 | 9,86 | 9,46 | 9,86 | 1,86% | 7.641,00 |
| 15.10.2025 | 9,74 | 9,74 | 9,62 | 9,68 | 1,57% | 5.448,00 |
| 14.10.2025 | 9,51 | 9,69 | 9,40 | 9,53 | -1,14% | 24.268,00 |
| 13.10.2025 | 10,12 | 10,27 | 9,64 | 9,64 | -4,74% | 54.281,00 |
| 10.10.2025 | 9,94 | 10,14 | 9,84 | 10,12 | -0,39% | 7.293,00 |
| 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% | 31.053,00 |
| 06.10.2025 | 10,00 | 10,00 | 9,77 | 9,95 | -3,86% | 2.437,00 |
| 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% | 21.160,00 |
| 19.09.2025 | 10,23 | 10,29 | 9,99 | 10,02 | -0,79% | 15.862,00 |
| 18.09.2025 | 10,09 | 10,15 | 10,07 | 10,10 | 0,90% | 251.315,00 |
| 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% | 1.248,00 |
| 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 | -13,10% | 91.685,00 |