15,600$
0,26%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 15,54 | 15,63 | 14,89 | 15,60 | 0,26% | 862.092,00 |
| 28.09.2026 | 15,49 | 15,76 | 15,20 | 15,56 | 0,39% | 495.582,00 |
| 25.09.2026 | 15,32 | 15,65 | 15,15 | 15,50 | 1,44% | 631.351,00 |
| 24.09.2026 | 15,48 | 15,64 | 15,00 | 15,28 | -1,48% | 497.476,00 |
| 23.09.2026 | 15,66 | 15,88 | 15,23 | 15,51 | -1,02% | 502.283,00 |
| 22.09.2026 | 15,57 | 15,73 | 15,39 | 15,67 | 1,69% | 439.346,00 |
| 21.09.2026 | 15,44 | 15,50 | 15,13 | 15,41 | -0,06% | 315.670,00 |
| 18.09.2026 | 15,22 | 15,56 | 14,97 | 15,42 | 0,39% | 1.012.583,00 |
| 17.09.2026 | 15,55 | 15,62 | 15,32 | 15,36 | -0,65% | 520.945,00 |
| 16.09.2026 | 15,68 | 15,92 | 15,41 | 15,46 | -1,40% | 469.632,00 |
| 15.09.2026 | 15,44 | 15,79 | 15,20 | 15,68 | 1,10% | 661.377,00 |
| 14.09.2026 | 15,32 | 15,55 | 15,11 | 15,51 | 1,57% | 389.329,00 |
| 11.09.2026 | 15,44 | 15,47 | 15,07 | 15,27 | 0,23% | 341.959,00 |
| 10.09.2026 | 15,21 | 15,46 | 15,01 | 15,24 | -0,49% | 238.744,00 |
| 09.09.2026 | 15,09 | 15,36 | 14,94 | 15,31 | 0,53% | 328.774,00 |
| 08.09.2026 | 15,18 | 15,39 | 15,02 | 15,23 | 0,20% | 431.771,00 |
| 04.09.2026 | 15,36 | 15,44 | 14,85 | 15,20 | -1,68% | 527.438,00 |
| 03.09.2026 | 15,80 | 15,83 | 15,16 | 15,46 | -1,02% | 438.276,00 |
| 02.09.2026 | 15,88 | 16,22 | 15,52 | 15,62 | -1,33% | 311.222,00 |
| 01.09.2026 | 16,16 | 16,29 | 15,78 | 15,83 | -1,86% | 236.934,00 |
| 31.08.2026 | 15,80 | 16,22 | 15,63 | 16,13 | 1,77% | 346.036,00 |
| 28.08.2026 | 15,88 | 15,97 | 15,68 | 15,85 | 0,44% | 200.686,00 |
| 27.08.2026 | 15,62 | 15,95 | 15,60 | 15,78 | 0,51% | 295.447,00 |
| 26.08.2026 | 15,87 | 15,96 | 15,54 | 15,70 | -1,57% | 242.392,00 |
| 25.08.2026 | 15,69 | 15,99 | 15,60 | 15,95 | 1,14% | 280.389,00 |
| 24.08.2026 | 15,75 | 15,79 | 15,54 | 15,77 | 0,13% | 179.113,00 |
| 21.08.2026 | 15,85 | 15,85 | 15,60 | 15,75 | -0,41% | 150.064,00 |
| 20.08.2026 | 15,67 | 16,16 | 15,67 | 15,82 | -1,59% | 160.634,00 |
| 19.08.2026 | 16,06 | 16,29 | 15,96 | 16,07 | 1,55% | 305.501,00 |
| 18.08.2026 | 15,68 | 16,05 | 15,48 | 15,83 | 0,99% | 335.653,00 |
| 17.08.2026 | 15,38 | 15,74 | 15,27 | 15,67 | -1,07% | 304.575,00 |
| 14.08.2026 | 15,71 | 15,94 | 15,55 | 15,84 | 1,21% | 330.037,00 |
| 13.08.2026 | 15,97 | 16,04 | 15,45 | 15,65 | -0,63% | 409.247,00 |
| 12.08.2026 | 15,80 | 15,89 | 15,22 | 15,75 | 0,13% | 787.417,00 |
| 11.08.2026 | 15,78 | 16,11 | 15,69 | 15,73 | -0,13% | 839.069,00 |
| 10.08.2026 | 15,55 | 16,05 | 15,41 | 15,75 | 0,35% | 521.095,00 |
| 07.08.2026 | 15,16 | 15,73 | 15,14 | 15,70 | 3,87% | 405.873,00 |
| 06.08.2026 | 15,11 | 15,29 | 14,95 | 15,11 | 0,53% | 357.419,00 |
| 05.08.2026 | 15,27 | 15,27 | 14,83 | 15,03 | -1,12% | 538.420,00 |
| 04.08.2026 | 15,16 | 15,25 | 14,92 | 15,20 | 0,20% | 624.101,00 |
| 03.08.2026 | 14,79 | 15,41 | 14,79 | 15,17 | 2,71% | 773.986,00 |
| 31.07.2026 | 14,63 | 14,93 | 14,59 | 14,77 | -0,20% | 467.476,00 |
| 30.07.2026 | 14,65 | 14,81 | 14,35 | 14,80 | 1,16% | 399.056,00 |
| 29.07.2026 | 14,25 | 14,68 | 14,25 | 14,63 | 2,09% | 434.516,00 |
| 28.07.2026 | 13,87 | 14,55 | 13,87 | 14,33 | 5,06% | 514.755,00 |
| 27.07.2026 | 13,65 | 14,01 | 13,64 | 13,64 | 0,44% | 402.953,00 |
| 24.07.2026 | 13,49 | 13,76 | 13,42 | 13,58 | 1,12% | 332.997,00 |
| 23.07.2026 | 13,75 | 13,80 | 13,33 | 13,43 | -2,93% | 288.810,00 |
| 22.07.2026 | 14,09 | 14,36 | 13,83 | 13,84 | -2,71% | 405.339,00 |
| 21.07.2026 | 13,56 | 14,25 | 13,43 | 14,22 | 3,72% | 602.299,00 |
| 20.07.2026 | 13,46 | 13,76 | 13,22 | 13,71 | 1,48% | 500.502,00 |
| 17.07.2026 | 13,96 | 14,07 | 13,46 | 13,51 | -4,52% | 509.409,00 |
| 16.07.2026 | 14,59 | 15,20 | 14,02 | 14,15 | -2,21% | 1.024.012,00 |
| 15.07.2026 | 13,09 | 14,80 | 12,85 | 14,47 | 11,31% | 1.372.604,00 |
| 14.07.2026 | 13,64 | 13,64 | 12,31 | 13,00 | 1,80% | 1.664.423,00 |
| 13.07.2026 | 12,79 | 13,01 | 12,72 | 12,77 | -0,16% | 436.384,00 |
| 10.07.2026 | 12,85 | 12,94 | 12,55 | 12,79 | -1,01% | 202.940,00 |
| 09.07.2026 | 12,91 | 13,01 | 12,76 | 12,92 | 0,98% | 265.836,00 |
| 08.07.2026 | 13,00 | 13,00 | 12,65 | 12,80 | -2,10% | 287.258,00 |
| 07.07.2026 | 12,94 | 13,26 | 12,88 | 13,07 | 0,69% | 493.583,00 |
| 06.07.2026 | 13,20 | 13,48 | 12,91 | 12,98 | -0,84% | 555.746,00 |
| 02.07.2026 | 13,25 | 13,40 | 12,93 | 13,09 | 0,08% | 350.284,00 |
| 01.07.2026 | 13,04 | 13,28 | 12,99 | 13,08 | 0,62% | 357.813,00 |
| 30.06.2026 | 13,20 | 13,27 | 12,81 | 13,00 | -1,59% | 164.661,00 |
| 29.06.2026 | 13,55 | 13,55 | 13,10 | 13,21 | -1,12% | 340.909,00 |
| 26.06.2026 | 13,57 | 13,79 | 13,30 | 13,36 | -2,27% | 953.329,00 |
| 25.06.2026 | 13,00 | 13,69 | 12,88 | 13,67 | 5,56% | 307.638,00 |
| 24.06.2026 | 12,44 | 13,16 | 12,43 | 12,95 | 4,69% | 393.870,00 |
| 23.06.2026 | 12,39 | 12,66 | 12,36 | 12,37 | -0,16% | 263.302,00 |
| 22.06.2026 | 12,18 | 12,58 | 12,11 | 12,39 | 1,98% | 362.181,00 |
| 18.06.2026 | 12,04 | 12,15 | 11,73 | 12,15 | 3,58% | 1.195.401,00 |
| 17.06.2026 | 12,18 | 12,23 | 11,60 | 11,73 | -3,62% | 359.849,00 |
| 16.06.2026 | 12,09 | 12,19 | 11,98 | 12,17 | 1,59% | 318.184,00 |
| 15.06.2026 | 12,19 | 12,21 | 11,88 | 11,98 | -0,99% | 322.184,00 |
| 12.06.2026 | 12,28 | 12,33 | 11,92 | 12,10 | 0,17% | 227.716,00 |
| 11.06.2026 | 12,23 | 12,26 | 11,96 | 12,08 | -1,71% | 172.760,00 |
| 10.06.2026 | 12,35 | 12,53 | 12,27 | 12,29 | -0,49% | 299.717,00 |
| 09.06.2026 | 11,95 | 12,38 | 11,91 | 12,35 | 3,52% | 331.607,00 |
| 08.06.2026 | 12,08 | 12,09 | 11,89 | 11,93 | -0,08% | 275.354,00 |
| 05.06.2026 | 12,04 | 12,40 | 11,89 | 11,94 | -0,83% | 385.235,00 |
| 04.06.2026 | 11,32 | 12,15 | 11,29 | 12,04 | 7,55% | 231.111,00 |
| 03.06.2026 | 11,01 | 11,23 | 10,90 | 11,20 | 1,96% | 294.771,00 |
| 02.06.2026 | 10,93 | 11,06 | 10,86 | 10,98 | 0,83% | 284.202,00 |
| 01.06.2026 | 11,31 | 11,37 | 10,89 | 10,89 | -5,14% | 370.953,00 |
| 29.05.2026 | 11,78 | 11,81 | 11,46 | 11,48 | -2,63% | 248.101,00 |
| 28.05.2026 | 11,84 | 12,16 | 11,72 | 11,79 | -0,34% | 328.220,00 |
| 27.05.2026 | 11,88 | 12,20 | 11,81 | 11,83 | 0,25% | 291.933,00 |
| 26.05.2026 | 11,94 | 12,07 | 11,79 | 11,80 | -1,01% | 418.793,00 |
| 22.05.2026 | 11,96 | 12,20 | 11,91 | 11,92 | -0,25% | 211.465,00 |
| 21.05.2026 | 11,69 | 11,97 | 11,20 | 11,95 | 1,19% | 342.610,00 |
| 20.05.2026 | 11,43 | 11,86 | 11,38 | 11,81 | 3,28% | 368.991,00 |
| 19.05.2026 | 11,05 | 11,51 | 10,65 | 11,44 | 3,34% | 360.162,00 |
| 18.05.2026 | 10,78 | 11,12 | 10,78 | 11,07 | 2,74% | 245.160,00 |
| 15.05.2026 | 10,96 | 11,09 | 10,77 | 10,77 | -2,36% | 245.912,00 |
| 14.05.2026 | 10,85 | 11,22 | 10,76 | 11,03 | 1,75% | 288.252,00 |
| 13.05.2026 | 10,80 | 10,99 | 10,72 | 10,84 | -0,55% | 250.644,00 |
| 12.05.2026 | 10,85 | 10,98 | 10,79 | 10,90 | 0,37% | 304.549,00 |
| 11.05.2026 | 11,20 | 11,20 | 10,73 | 10,86 | -2,86% | 452.687,00 |
| 08.05.2026 | 11,34 | 11,39 | 11,10 | 11,18 | -0,80% | 291.099,00 |
| 07.05.2026 | 11,08 | 11,39 | 11,03 | 11,27 | 2,08% | 228.360,00 |