77,160$
1,29%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 76,83 | 77,91 | 76,20 | 77,16 | 1,29% | 97.547,00 |
| 31.10.2024 | 78,76 | 78,76 | 76,09 | 76,18 | -3,26% | 117.804,00 |
| 30.10.2024 | 78,85 | 80,34 | 78,74 | 78,75 | -0,19% | 129.938,00 |
| 29.10.2024 | 77,73 | 78,90 | 76,73 | 78,90 | 1,06% | 113.715,00 |
| 28.10.2024 | 77,58 | 78,46 | 77,56 | 78,07 | 2,03% | 89.617,00 |
| 25.10.2024 | 76,85 | 77,23 | 75,98 | 76,52 | 0,46% | 65.564,00 |
| 24.10.2024 | 76,09 | 76,75 | 75,26 | 76,17 | 0,41% | 95.090,00 |
| 23.10.2024 | 76,17 | 77,02 | 75,34 | 75,86 | -0,84% | 124.325,00 |
| 22.10.2024 | 77,57 | 77,57 | 76,42 | 76,50 | -1,48% | 106.911,00 |
| 21.10.2024 | 78,32 | 78,56 | 77,37 | 77,65 | -0,86% | 96.914,00 |
| 18.10.2024 | 79,94 | 79,94 | 78,23 | 78,32 | -1,48% | 250.642,00 |
| 17.10.2024 | 81,04 | 81,04 | 79,47 | 79,50 | -1,72% | 82.963,00 |
| 16.10.2024 | 80,18 | 81,51 | 79,85 | 80,89 | 1,94% | 137.702,00 |
| 15.10.2024 | 80,84 | 81,70 | 79,26 | 79,35 | -2,19% | 172.252,00 |
| 14.10.2024 | 78,27 | 81,41 | 77,44 | 81,13 | 4,17% | 226.947,00 |
| 11.10.2024 | 77,41 | 78,33 | 76,72 | 77,88 | 0,75% | 317.897,00 |
| 10.10.2024 | 79,03 | 81,00 | 74,56 | 77,30 | -5,23% | 541.480,00 |
| 09.10.2024 | 81,26 | 82,34 | 80,69 | 81,57 | 1,13% | 238.184,00 |
| 08.10.2024 | 82,44 | 82,61 | 80,35 | 80,66 | -1,73% | 158.861,00 |
| 07.10.2024 | 81,87 | 82,73 | 81,16 | 82,08 | -0,51% | 148.484,00 |
| 04.10.2024 | 81,92 | 82,91 | 81,39 | 82,50 | 2,83% | 133.012,00 |
| 03.10.2024 | 80,16 | 81,06 | 79,10 | 80,23 | -0,52% | 109.375,00 |
| 02.10.2024 | 80,79 | 81,79 | 80,18 | 80,65 | -0,63% | 87.049,00 |
| 01.10.2024 | 82,30 | 82,30 | 80,29 | 81,16 | -1,76% | 81.611,00 |
| 30.09.2024 | 82,00 | 82,63 | 80,77 | 82,61 | 0,39% | 103.286,00 |
| 27.09.2024 | 82,55 | 83,25 | 81,53 | 82,29 | 0,30% | 111.843,00 |
| 26.09.2024 | 82,00 | 83,00 | 81,39 | 82,04 | 1,38% | 96.221,00 |
| 25.09.2024 | 82,52 | 82,52 | 80,65 | 80,92 | -1,33% | 115.943,00 |
| 24.09.2024 | 81,14 | 82,39 | 80,61 | 82,01 | 0,94% | 108.721,00 |
| 23.09.2024 | 82,61 | 82,92 | 80,98 | 81,25 | -0,77% | 82.476,00 |
| 20.09.2024 | 82,38 | 82,70 | 81,57 | 81,88 | -0,93% | 427.928,00 |
| 19.09.2024 | 82,52 | 83,05 | 81,27 | 82,65 | 3,18% | 100.491,00 |
| 18.09.2024 | 80,07 | 83,25 | 79,74 | 80,10 | -0,04% | 221.028,00 |
| 17.09.2024 | 79,75 | 81,25 | 79,02 | 80,13 | 1,96% | 97.303,00 |
| 16.09.2024 | 79,31 | 79,69 | 78,28 | 78,59 | 0,03% | 110.475,00 |
| 13.09.2024 | 77,55 | 79,08 | 77,17 | 78,57 | 3,16% | 82.605,00 |
| 12.09.2024 | 75,04 | 77,06 | 74,88 | 76,16 | 2,16% | 91.049,00 |
| 11.09.2024 | 73,32 | 74,98 | 71,74 | 74,55 | 1,58% | 188.189,00 |
| 10.09.2024 | 74,11 | 74,12 | 72,81 | 73,39 | -0,93% | 174.600,00 |
| 09.09.2024 | 73,67 | 75,10 | 73,05 | 74,08 | 0,52% | 178.166,00 |
| 06.09.2024 | 75,87 | 76,30 | 73,38 | 73,70 | -2,37% | 139.646,00 |
| 05.09.2024 | 76,87 | 76,87 | 74,23 | 75,49 | -1,36% | 120.896,00 |
| 04.09.2024 | 77,78 | 78,20 | 76,42 | 76,53 | -1,77% | 117.818,00 |
| 03.09.2024 | 82,01 | 82,01 | 77,27 | 77,91 | -6,32% | 171.942,00 |
| 30.08.2024 | 82,22 | 83,46 | 80,72 | 83,17 | 2,26% | 130.241,00 |
| 29.08.2024 | 80,90 | 82,44 | 80,64 | 81,33 | 1,69% | 103.634,00 |
| 28.08.2024 | 81,63 | 82,19 | 79,89 | 79,98 | -2,61% | 110.710,00 |
| 27.08.2024 | 82,05 | 82,27 | 81,38 | 82,12 | -0,65% | 89.302,00 |
| 26.08.2024 | 84,21 | 84,79 | 82,66 | 82,66 | -0,90% | 141.611,00 |
| 23.08.2024 | 80,17 | 84,32 | 78,95 | 83,41 | 5,36% | 228.977,00 |
| 22.08.2024 | 79,56 | 80,79 | 78,74 | 79,17 | -0,55% | 221.428,00 |
| 21.08.2024 | 79,90 | 79,90 | 77,64 | 79,61 | 0,09% | 568.229,00 |
| 20.08.2024 | 80,83 | 80,90 | 78,86 | 79,54 | -1,81% | 105.840,00 |
| 19.08.2024 | 79,00 | 81,19 | 78,82 | 81,01 | 2,54% | 120.475,00 |
| 16.08.2024 | 77,18 | 79,08 | 76,75 | 79,00 | 2,11% | 183.644,00 |
| 15.08.2024 | 79,08 | 79,25 | 77,26 | 77,37 | 0,19% | 369.320,00 |
| 14.08.2024 | 75,54 | 77,47 | 74,62 | 77,22 | 2,91% | 151.167,00 |
| 13.08.2024 | 75,00 | 75,13 | 73,88 | 75,04 | 1,60% | 79.409,00 |
| 12.08.2024 | 73,83 | 74,27 | 72,95 | 73,86 | -0,15% | 110.031,00 |
| 09.08.2024 | 73,94 | 74,35 | 73,25 | 73,97 | -0,34% | 74.511,00 |
| 08.08.2024 | 73,27 | 74,40 | 72,45 | 74,22 | 2,95% | 89.030,00 |
| 07.08.2024 | 75,24 | 75,45 | 71,29 | 72,09 | -2,90% | 173.312,00 |
| 06.08.2024 | 72,59 | 74,71 | 72,31 | 74,24 | 2,12% | 147.095,00 |
| 05.08.2024 | 70,59 | 73,73 | 69,59 | 72,70 | -2,44% | 233.555,00 |
| 02.08.2024 | 74,70 | 74,80 | 72,33 | 74,52 | -3,83% | 251.178,00 |
| 01.08.2024 | 79,77 | 80,95 | 76,36 | 77,49 | -3,09% | 228.541,00 |
| 31.07.2024 | 79,67 | 82,11 | 79,33 | 79,96 | 0,41% | 237.876,00 |
| 30.07.2024 | 82,75 | 83,73 | 79,57 | 79,63 | -3,13% | 305.195,00 |
| 29.07.2024 | 82,42 | 83,44 | 81,85 | 82,20 | 0,02% | 111.420,00 |
| 26.07.2024 | 81,06 | 83,26 | 80,45 | 82,18 | 3,58% | 300.086,00 |
| 25.07.2024 | 81,48 | 81,53 | 79,32 | 79,34 | -1,94% | 241.790,00 |
| 24.07.2024 | 83,34 | 84,63 | 80,84 | 80,91 | -3,26% | 187.092,00 |
| 23.07.2024 | 82,69 | 85,21 | 82,69 | 83,64 | -0,27% | 308.901,00 |
| 22.07.2024 | 83,99 | 84,99 | 82,41 | 83,87 | 0,08% | 268.183,00 |
| 19.07.2024 | 85,08 | 86,19 | 83,55 | 83,80 | -1,41% | 233.027,00 |
| 18.07.2024 | 85,78 | 88,67 | 84,47 | 85,00 | -1,30% | 370.433,00 |
| 17.07.2024 | 86,18 | 88,15 | 85,02 | 86,12 | -0,73% | 562.789,00 |
| 16.07.2024 | 83,70 | 86,87 | 83,28 | 86,75 | 4,30% | 369.493,00 |
| 15.07.2024 | 82,05 | 83,71 | 81,63 | 83,17 | 2,14% | 356.061,00 |
| 12.07.2024 | 82,91 | 84,15 | 81,10 | 81,43 | 0,35% | 475.873,00 |
| 11.07.2024 | 72,73 | 81,30 | 71,63 | 81,15 | 6,06% | 737.205,00 |
| 10.07.2024 | 75,42 | 76,51 | 74,30 | 76,51 | 2,03% | 348.474,00 |
| 09.07.2024 | 76,21 | 76,85 | 74,90 | 74,99 | -1,77% | 311.466,00 |
| 08.07.2024 | 76,40 | 77,63 | 75,76 | 76,34 | 0,81% | 254.542,00 |
| 05.07.2024 | 76,26 | 76,28 | 75,30 | 75,73 | -1,21% | 147.254,00 |
| 03.07.2024 | 75,65 | 76,92 | 75,26 | 76,66 | 1,71% | 88.760,00 |
| 02.07.2024 | 76,33 | 77,04 | 75,35 | 75,37 | -1,22% | 318.296,00 |
| 01.07.2024 | 77,66 | 77,66 | 75,24 | 76,30 | -1,23% | 211.334,00 |
| 28.06.2024 | 78,00 | 79,33 | 75,74 | 77,25 | 0,08% | 1.096.246,00 |
| 27.06.2024 | 78,63 | 79,62 | 76,79 | 77,19 | -1,19% | 326.132,00 |
| 26.06.2024 | 77,76 | 78,90 | 77,33 | 78,12 | -0,19% | 240.296,00 |
| 25.06.2024 | 77,62 | 78,44 | 76,67 | 78,27 | 0,67% | 220.277,00 |
| 24.06.2024 | 78,13 | 79,66 | 77,68 | 77,75 | -0,50% | 181.737,00 |
| 21.06.2024 | 78,06 | 79,27 | 76,23 | 78,14 | -0,14% | 378.225,00 |
| 20.06.2024 | 78,68 | 79,51 | 77,80 | 78,25 | -1,10% | 178.543,00 |
| 18.06.2024 | 80,13 | 81,27 | 79,00 | 79,12 | -1,11% | 285.412,00 |
| 17.06.2024 | 78,17 | 80,05 | 77,84 | 80,01 | 2,39% | 217.394,00 |
| 14.06.2024 | 77,73 | 78,46 | 76,44 | 78,14 | -0,28% | 157.686,00 |
| 13.06.2024 | 79,25 | 79,49 | 77,01 | 78,36 | -1,12% | 164.684,00 |
| 12.06.2024 | 80,19 | 81,15 | 79,19 | 79,25 | 1,47% | 175.703,00 |