9,290$
-1,59%
Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 9,41 | 9,58 | 9,23 | 9,29 | -1,59% | 622.751,00 |
| 27.02.2025 | 9,60 | 9,77 | 9,39 | 9,44 | -1,77% | 713.964,00 |
| 26.02.2025 | 9,92 | 10,09 | 9,56 | 9,61 | -2,58% | 1.145.907,00 |
| 25.02.2025 | 10,06 | 10,12 | 9,65 | 9,87 | -2,13% | 609.139,00 |
| 24.02.2025 | 10,29 | 10,42 | 10,08 | 10,08 | -2,42% | 398.648,00 |
| 21.02.2025 | 10,67 | 10,78 | 10,18 | 10,33 | -2,46% | 356.540,00 |
| 20.02.2025 | 10,88 | 10,92 | 10,55 | 10,59 | -2,67% | 315.205,00 |
| 19.02.2025 | 10,39 | 11,07 | 10,33 | 10,88 | 4,31% | 395.526,00 |
| 18.02.2025 | 10,24 | 10,45 | 10,13 | 10,43 | 0,87% | 464.291,00 |
| 14.02.2025 | 10,57 | 10,63 | 10,29 | 10,34 | -1,80% | 196.192,00 |
| 13.02.2025 | 10,55 | 10,60 | 10,18 | 10,53 | 0,72% | 307.549,00 |
| 12.02.2025 | 10,64 | 10,82 | 10,46 | 10,46 | -3,01% | 320.481,00 |
| 11.02.2025 | 10,75 | 10,84 | 10,61 | 10,78 | -0,65% | 336.989,00 |
| 10.02.2025 | 11,00 | 11,00 | 10,68 | 10,85 | -1,72% | 467.597,00 |
| 07.02.2025 | 11,05 | 11,16 | 11,00 | 11,04 | -0,54% | 342.071,00 |
| 06.02.2025 | 10,92 | 11,21 | 10,82 | 11,10 | 1,93% | 443.115,00 |
| 05.02.2025 | 10,97 | 11,09 | 10,77 | 10,89 | -0,82% | 373.547,00 |
| 04.02.2025 | 11,05 | 11,38 | 10,97 | 10,98 | -0,54% | 492.082,00 |
| 03.02.2025 | 11,27 | 11,54 | 10,95 | 11,04 | -3,24% | 663.947,00 |
| 31.01.2025 | 12,40 | 12,59 | 11,05 | 11,41 | -8,43% | 1.313.186,00 |
| 30.01.2025 | 12,65 | 13,50 | 12,43 | 12,46 | 0,00% | 1.554.302,00 |
| 29.01.2025 | 12,51 | 12,99 | 12,35 | 12,46 | -0,40% | 921.578,00 |
| 28.01.2025 | 12,22 | 12,57 | 12,05 | 12,51 | 2,37% | 942.132,00 |
| 27.01.2025 | 12,17 | 12,94 | 11,94 | 12,22 | 0,25% | 1.484.672,00 |
| 24.01.2025 | 12,36 | 12,46 | 12,08 | 12,19 | -2,09% | 357.233,00 |
| 23.01.2025 | 11,96 | 12,52 | 11,84 | 12,45 | 3,23% | 526.261,00 |
| 22.01.2025 | 11,90 | 12,18 | 11,78 | 12,06 | 1,01% | 687.386,00 |
| 21.01.2025 | 12,33 | 12,43 | 11,84 | 11,94 | -3,94% | 441.840,00 |
| 17.01.2025 | 12,72 | 12,76 | 12,11 | 12,43 | -2,66% | 551.616,00 |
| 16.01.2025 | 12,17 | 12,96 | 12,03 | 12,77 | 4,93% | 1.002.980,00 |
| 15.01.2025 | 12,20 | 12,33 | 11,65 | 12,17 | 3,14% | 702.547,00 |
| 14.01.2025 | 12,54 | 12,66 | 11,78 | 11,80 | -5,30% | 1.148.753,00 |
| 13.01.2025 | 11,61 | 12,58 | 11,52 | 12,46 | 1,30% | 1.258.781,00 |
| 10.01.2025 | 12,82 | 12,82 | 12,00 | 12,30 | -4,95% | 2.224.994,00 |
| 08.01.2025 | 11,76 | 13,13 | 11,50 | 12,94 | 37,66% | 4.428.200,00 |
| 07.01.2025 | 9,30 | 9,63 | 9,13 | 9,40 | 1,40% | 898.686,00 |
| 06.01.2025 | 9,13 | 9,40 | 9,09 | 9,27 | 2,09% | 565.126,00 |
| 03.01.2025 | 9,02 | 9,12 | 8,91 | 9,08 | 1,11% | 312.961,00 |
| 02.01.2025 | 9,21 | 9,21 | 8,76 | 8,98 | -1,97% | 440.214,00 |
| 31.12.2024 | 9,10 | 9,33 | 9,04 | 9,16 | 1,22% | 416.288,00 |
| 30.12.2024 | 8,98 | 9,40 | 8,75 | 9,05 | 1,57% | 373.653,00 |
| 27.12.2024 | 8,97 | 9,06 | 8,71 | 8,91 | -1,11% | 210.371,00 |
| 26.12.2024 | 8,67 | 9,06 | 8,64 | 9,01 | 3,68% | 358.828,00 |
| 24.12.2024 | 8,65 | 8,85 | 8,59 | 8,69 | -1,92% | 126.173,00 |
| 23.12.2024 | 8,89 | 8,89 | 8,60 | 8,86 | -0,34% | 285.316,00 |
| 20.12.2024 | 8,52 | 8,96 | 8,52 | 8,89 | 3,61% | 567.898,00 |
| 19.12.2024 | 9,18 | 9,18 | 8,45 | 8,58 | -3,87% | 445.355,00 |
| 18.12.2024 | 9,32 | 9,39 | 8,85 | 8,93 | -3,62% | 621.283,00 |
| 17.12.2024 | 9,28 | 9,58 | 9,04 | 9,26 | -0,75% | 643.660,00 |
| 16.12.2024 | 9,08 | 9,50 | 9,06 | 9,33 | 3,67% | 669.804,00 |
| 13.12.2024 | 9,17 | 9,17 | 8,92 | 9,00 | -1,96% | 475.237,00 |
| 12.12.2024 | 9,06 | 9,29 | 8,88 | 9,18 | 0,77% | 498.110,00 |
| 11.12.2024 | 8,89 | 9,24 | 8,80 | 9,11 | 2,47% | 628.134,00 |
| 10.12.2024 | 8,69 | 9,04 | 8,38 | 8,89 | 3,01% | 904.383,00 |
| 09.12.2024 | 7,44 | 9,42 | 7,44 | 8,63 | 23,29% | 4.024.318,00 |
| 06.12.2024 | 7,12 | 7,15 | 6,92 | 7,00 | -1,41% | 152.493,00 |
| 05.12.2024 | 7,11 | 7,11 | 6,94 | 7,10 | -0,56% | 311.585,00 |
| 04.12.2024 | 7,12 | 7,20 | 7,03 | 7,14 | 0,56% | 292.715,00 |
| 03.12.2024 | 7,13 | 7,13 | 6,97 | 7,10 | -0,56% | 268.059,00 |
| 02.12.2024 | 6,96 | 7,19 | 6,91 | 7,14 | 3,03% | 293.232,00 |
| 29.11.2024 | 7,04 | 7,08 | 6,91 | 6,93 | -1,28% | 178.787,00 |
| 27.11.2024 | 7,05 | 7,12 | 6,98 | 7,02 | 0,43% | 210.552,00 |
| 26.11.2024 | 6,99 | 7,03 | 6,88 | 6,99 | 0,00% | 250.906,00 |
| 25.11.2024 | 6,90 | 7,05 | 6,83 | 6,99 | 2,34% | 480.888,00 |
| 22.11.2024 | 7,00 | 7,04 | 6,79 | 6,83 | 1,34% | 389.608,00 |
| 20.11.2024 | 6,74 | 6,88 | 6,69 | 6,74 | 0,30% | 500.986,00 |
| 19.11.2024 | 6,88 | 6,98 | 6,63 | 6,72 | -2,33% | 405.083,00 |
| 18.11.2024 | 6,74 | 6,92 | 6,70 | 6,88 | 1,03% | 335.283,00 |
| 15.11.2024 | 6,88 | 6,91 | 6,72 | 6,81 | -0,58% | 475.083,00 |
| 14.11.2024 | 6,99 | 7,10 | 6,82 | 6,85 | -2,00% | 519.861,00 |
| 13.11.2024 | 7,22 | 7,33 | 6,98 | 6,99 | -2,10% | 332.108,00 |
| 12.11.2024 | 7,43 | 7,51 | 7,12 | 7,14 | -4,16% | 416.434,00 |
| 11.11.2024 | 7,28 | 7,49 | 7,18 | 7,45 | 3,62% | 435.277,00 |
| 08.11.2024 | 7,18 | 7,30 | 7,04 | 7,19 | 0,56% | 290.083,00 |
| 07.11.2024 | 7,42 | 7,44 | 7,11 | 7,15 | -3,51% | 394.158,00 |
| 06.11.2024 | 7,18 | 7,46 | 7,13 | 7,41 | 6,01% | 494.861,00 |
| 05.11.2024 | 6,74 | 7,05 | 6,70 | 6,99 | 3,71% | 415.199,00 |
| 04.11.2024 | 6,61 | 6,86 | 6,61 | 6,74 | 0,90% | 490.464,00 |
| 01.11.2024 | 6,75 | 6,80 | 6,62 | 6,68 | -0,15% | 284.723,00 |
| 31.10.2024 | 6,94 | 6,94 | 6,57 | 6,69 | -3,46% | 476.565,00 |
| 30.10.2024 | 6,97 | 7,01 | 6,87 | 6,93 | -0,14% | 370.960,00 |
| 29.10.2024 | 6,73 | 7,10 | 6,72 | 6,94 | 2,74% | 466.657,00 |
| 28.10.2024 | 6,72 | 6,92 | 6,72 | 6,76 | 0,37% | 290.840,00 |
| 25.10.2024 | 7,10 | 7,13 | 6,71 | 6,73 | -5,08% | 620.362,00 |
| 24.10.2024 | 7,14 | 7,31 | 7,08 | 7,09 | -0,70% | 490.916,00 |
| 23.10.2024 | 7,31 | 7,35 | 7,02 | 7,14 | -1,79% | 574.486,00 |
| 22.10.2024 | 6,50 | 7,34 | 6,47 | 7,27 | 11,16% | 1.677.140,00 |
| 21.10.2024 | 6,64 | 6,73 | 6,47 | 6,54 | 2,35% | 501.861,00 |
| 18.10.2024 | 6,34 | 6,40 | 6,29 | 6,39 | 0,79% | 367.733,00 |
| 17.10.2024 | 6,20 | 6,36 | 6,11 | 6,34 | 1,93% | 480.999,00 |
| 16.10.2024 | 6,37 | 6,45 | 6,19 | 6,22 | -1,74% | 539.236,00 |
| 15.10.2024 | 6,41 | 6,53 | 6,31 | 6,33 | -1,86% | 485.499,00 |
| 14.10.2024 | 6,40 | 6,65 | 6,34 | 6,45 | 0,78% | 520.200,00 |
| 11.10.2024 | 6,15 | 6,47 | 6,15 | 6,40 | 4,07% | 668.068,00 |
| 10.10.2024 | 6,02 | 6,19 | 5,99 | 6,15 | 1,07% | 549.440,00 |
| 09.10.2024 | 6,12 | 6,39 | 6,02 | 6,09 | 3,49% | 1.039.921,00 |
| 08.10.2024 | 6,11 | 6,16 | 5,84 | 5,88 | -3,61% | 898.608,00 |
| 07.10.2024 | 6,08 | 6,19 | 5,83 | 6,10 | 0,00% | 977.819,00 |
| 04.10.2024 | 6,42 | 6,42 | 5,87 | 6,10 | -4,24% | 1.307.015,00 |
| 03.10.2024 | 6,90 | 7,04 | 6,19 | 6,37 | -16,73% | 2.225.832,00 |