10,050$
-7,97%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,83 | 10,97 | 9,99 | 10,05 | -7,97% | 1.971.708,00 |
| 07.01.2026 | 11,30 | 11,45 | 10,60 | 10,92 | -4,55% | 1.689.838,00 |
| 06.01.2026 | 12,57 | 13,23 | 10,90 | 11,44 | -13,53% | 3.341.893,00 |
| 05.01.2026 | 12,97 | 13,37 | 12,78 | 13,23 | 4,34% | 870.097,00 |
| 02.01.2026 | 12,87 | 13,02 | 12,44 | 12,68 | -1,25% | 356.049,00 |
| 31.12.2025 | 13,00 | 13,12 | 12,79 | 12,84 | -1,23% | 230.037,00 |
| 30.12.2025 | 12,87 | 13,04 | 12,76 | 13,00 | 1,01% | 264.612,00 |
| 29.12.2025 | 13,08 | 13,25 | 12,85 | 12,87 | -1,76% | 228.919,00 |
| 26.12.2025 | 13,31 | 13,33 | 12,88 | 13,10 | -0,46% | 232.271,00 |
| 24.12.2025 | 13,21 | 13,34 | 13,12 | 13,16 | 0,00% | 109.252,00 |
| 23.12.2025 | 13,54 | 13,60 | 13,14 | 13,16 | -3,52% | 315.149,00 |
| 22.12.2025 | 13,37 | 13,91 | 13,35 | 13,64 | 2,02% | 442.745,00 |
| 19.12.2025 | 13,25 | 13,51 | 13,25 | 13,37 | 0,68% | 1.066.150,00 |
| 18.12.2025 | 13,31 | 13,54 | 13,24 | 13,28 | 0,91% | 299.701,00 |
| 17.12.2025 | 13,45 | 13,70 | 13,12 | 13,16 | -2,37% | 346.423,00 |
| 16.12.2025 | 13,32 | 13,65 | 13,32 | 13,48 | 1,05% | 493.605,00 |
| 15.12.2025 | 13,18 | 13,44 | 13,15 | 13,34 | 1,52% | 444.826,00 |
| 12.12.2025 | 13,49 | 13,50 | 13,02 | 13,14 | -2,23% | 765.336,00 |
| 11.12.2025 | 13,38 | 13,53 | 13,30 | 13,44 | 0,90% | 230.763,00 |
| 10.12.2025 | 13,18 | 13,35 | 13,12 | 13,32 | 1,22% | 284.087,00 |
| 09.12.2025 | 13,30 | 13,50 | 13,13 | 13,16 | -0,75% | 299.936,00 |
| 08.12.2025 | 13,57 | 13,69 | 13,23 | 13,26 | -1,56% | 341.775,00 |
| 05.12.2025 | 13,58 | 13,75 | 13,44 | 13,47 | -1,10% | 230.258,00 |
| 04.12.2025 | 13,39 | 13,99 | 13,39 | 13,62 | 0,96% | 487.927,00 |
| 03.12.2025 | 13,34 | 13,63 | 13,30 | 13,49 | 0,90% | 453.912,00 |
| 02.12.2025 | 13,00 | 13,45 | 12,93 | 13,37 | 3,08% | 573.282,00 |
| 01.12.2025 | 12,24 | 13,03 | 12,24 | 12,97 | 4,60% | 592.932,00 |
| 28.11.2025 | 12,31 | 12,68 | 12,28 | 12,40 | 0,81% | 272.303,00 |
| 26.11.2025 | 12,35 | 12,43 | 12,19 | 12,30 | -0,81% | 460.431,00 |
| 25.11.2025 | 12,29 | 12,50 | 12,04 | 12,40 | 0,90% | 523.656,00 |
| 24.11.2025 | 11,95 | 12,39 | 11,82 | 12,29 | 7,71% | 988.866,00 |
| 20.11.2025 | 12,05 | 12,09 | 11,41 | 11,41 | -4,08% | 314.065,00 |
| 19.11.2025 | 11,85 | 11,99 | 11,77 | 11,90 | 0,21% | 272.296,00 |
| 18.11.2025 | 11,89 | 11,99 | 11,67 | 11,87 | -0,25% | 375.697,00 |
| 17.11.2025 | 12,14 | 12,25 | 11,85 | 11,90 | -3,25% | 279.934,00 |
| 13.11.2025 | 12,54 | 12,84 | 12,19 | 12,30 | -2,84% | 290.698,00 |
| 12.11.2025 | 12,62 | 12,79 | 12,58 | 12,66 | 0,40% | 699.988,00 |
| 11.11.2025 | 12,28 | 12,78 | 12,27 | 12,61 | 2,69% | 961.491,00 |
| 10.11.2025 | 12,10 | 12,51 | 12,09 | 12,28 | 2,16% | 432.026,00 |
| 07.11.2025 | 11,73 | 12,16 | 11,66 | 12,02 | 2,47% | 299.271,00 |
| 06.11.2025 | 11,84 | 12,00 | 11,53 | 11,73 | -1,43% | 287.188,00 |
| 05.11.2025 | 11,92 | 12,18 | 11,69 | 11,90 | -0,42% | 394.151,00 |
| 04.11.2025 | 11,70 | 11,95 | 11,46 | 11,95 | 1,19% | 335.963,00 |
| 03.11.2025 | 11,98 | 12,04 | 11,67 | 11,81 | -1,91% | 450.644,00 |
| 31.10.2025 | 12,10 | 12,23 | 11,92 | 12,04 | -0,82% | 313.134,00 |
| 30.10.2025 | 12,04 | 12,25 | 11,94 | 12,14 | 0,25% | 278.566,00 |
| 29.10.2025 | 12,24 | 12,45 | 12,04 | 12,11 | -1,46% | 327.129,00 |
| 28.10.2025 | 12,34 | 12,39 | 12,18 | 12,29 | 0,00% | 326.428,00 |
| 27.10.2025 | 12,38 | 12,56 | 12,21 | 12,29 | -0,41% | 451.250,00 |
| 24.10.2025 | 12,10 | 12,46 | 12,08 | 12,34 | 2,83% | 632.356,00 |
| 23.10.2025 | 12,14 | 12,34 | 11,98 | 12,00 | -1,15% | 761.953,00 |
| 22.10.2025 | 11,93 | 12,21 | 11,81 | 12,14 | 3,76% | 752.357,00 |
| 21.10.2025 | 11,83 | 11,93 | 11,68 | 11,70 | -1,02% | 196.544,00 |
| 20.10.2025 | 11,72 | 11,95 | 11,59 | 11,82 | 2,43% | 386.784,00 |
| 17.10.2025 | 11,68 | 11,84 | 11,42 | 11,54 | -1,58% | 430.127,00 |
| 16.10.2025 | 11,90 | 12,21 | 11,68 | 11,73 | -0,89% | 723.001,00 |
| 15.10.2025 | 11,48 | 11,88 | 11,43 | 11,83 | 3,68% | 624.782,00 |
| 14.10.2025 | 11,21 | 11,44 | 10,97 | 11,41 | 2,52% | 460.426,00 |
| 13.10.2025 | 11,04 | 11,62 | 10,90 | 11,13 | 1,18% | 385.938,00 |
| 10.10.2025 | 11,75 | 12,00 | 10,99 | 11,00 | -1,26% | 486.460,00 |
| 09.10.2025 | 11,12 | 11,26 | 10,98 | 11,14 | 0,18% | 330.403,00 |
| 08.10.2025 | 11,13 | 11,16 | 10,93 | 11,12 | 0,63% | 323.310,00 |
| 07.10.2025 | 11,31 | 11,35 | 10,78 | 11,05 | -1,87% | 530.618,00 |
| 06.10.2025 | 11,70 | 11,78 | 11,13 | 11,26 | -4,09% | 608.355,00 |
| 02.10.2025 | 12,73 | 12,76 | 11,35 | 11,74 | 6,05% | 3.248.675,00 |
| 01.10.2025 | 11,17 | 11,49 | 10,99 | 11,07 | -0,90% | 1.267.795,00 |
| 30.09.2025 | 10,70 | 11,20 | 10,65 | 11,17 | 4,00% | 427.686,00 |
| 29.09.2025 | 10,77 | 11,11 | 10,65 | 10,74 | 0,56% | 395.012,00 |
| 26.09.2025 | 10,61 | 10,78 | 10,50 | 10,68 | 0,85% | 308.525,00 |
| 25.09.2025 | 10,70 | 10,75 | 10,40 | 10,59 | -1,21% | 385.415,00 |
| 24.09.2025 | 10,83 | 11,00 | 10,69 | 10,72 | -0,65% | 202.891,00 |
| 23.09.2025 | 10,78 | 10,95 | 10,70 | 10,79 | 0,56% | 253.693,00 |
| 22.09.2025 | 10,75 | 10,82 | 10,54 | 10,73 | -0,28% | 283.166,00 |
| 19.09.2025 | 11,03 | 11,09 | 10,73 | 10,76 | -2,27% | 416.897,00 |
| 18.09.2025 | 10,99 | 11,02 | 10,73 | 11,01 | 1,66% | 244.092,00 |
| 17.09.2025 | 10,55 | 10,99 | 10,52 | 10,83 | 3,34% | 333.871,00 |
| 16.09.2025 | 10,47 | 10,62 | 10,34 | 10,48 | -0,19% | 497.935,00 |
| 15.09.2025 | 10,65 | 10,78 | 10,48 | 10,50 | -1,41% | 269.969,00 |
| 12.09.2025 | 10,91 | 11,00 | 10,53 | 10,65 | -2,83% | 519.444,00 |
| 11.09.2025 | 10,94 | 11,04 | 10,66 | 10,96 | 0,18% | 310.520,00 |
| 10.09.2025 | 10,99 | 10,99 | 10,75 | 10,94 | -0,64% | 295.779,00 |
| 09.09.2025 | 10,94 | 11,12 | 10,82 | 11,01 | 1,01% | 582.875,00 |
| 08.09.2025 | 10,79 | 10,91 | 10,57 | 10,90 | 1,58% | 464.324,00 |
| 05.09.2025 | 10,74 | 10,90 | 10,60 | 10,73 | 0,00% | 241.888,00 |
| 04.09.2025 | 10,62 | 10,80 | 10,56 | 10,73 | 1,04% | 383.314,00 |
| 03.09.2025 | 10,42 | 10,63 | 10,23 | 10,62 | 1,53% | 539.176,00 |
| 02.09.2025 | 10,13 | 10,55 | 10,13 | 10,46 | 1,95% | 444.151,00 |
| 29.08.2025 | 10,13 | 10,30 | 10,03 | 10,26 | 1,28% | 470.885,00 |
| 28.08.2025 | 10,00 | 10,14 | 9,91 | 10,13 | 1,20% | 241.990,00 |
| 27.08.2025 | 9,72 | 10,04 | 9,70 | 10,01 | 2,25% | 268.666,00 |
| 26.08.2025 | 9,71 | 9,90 | 9,71 | 9,79 | 1,14% | 287.985,00 |
| 25.08.2025 | 9,45 | 9,75 | 9,42 | 9,68 | 2,43% | 366.253,00 |
| 22.08.2025 | 9,11 | 9,57 | 9,06 | 9,45 | 4,19% | 483.177,00 |
| 21.08.2025 | 9,04 | 9,19 | 8,94 | 9,07 | -0,66% | 282.699,00 |
| 20.08.2025 | 8,84 | 9,20 | 8,74 | 9,13 | 3,40% | 425.090,00 |
| 19.08.2025 | 8,78 | 8,89 | 8,65 | 8,83 | 0,57% | 275.998,00 |
| 18.08.2025 | 8,75 | 9,04 | 8,75 | 8,78 | 0,11% | 315.459,00 |
| 15.08.2025 | 8,79 | 8,85 | 8,69 | 8,77 | 0,46% | 268.966,00 |
| 14.08.2025 | 9,00 | 9,09 | 8,68 | 8,73 | -3,64% | 426.825,00 |
| 13.08.2025 | 8,91 | 9,18 | 8,84 | 9,06 | 2,49% | 329.061,00 |