105,670$
-0,51%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 106,15 | 107,59 | 105,41 | 105,67 | -0,51% | 231.653,00 |
| 25.11.2025 | 104,91 | 107,10 | 104,79 | 106,21 | 2,30% | 209.359,00 |
| 24.11.2025 | 102,24 | 104,87 | 101,82 | 103,82 | 4,35% | 244.375,00 |
| 20.11.2025 | 99,89 | 101,33 | 98,05 | 99,49 | 0,53% | 227.109,00 |
| 19.11.2025 | 98,95 | 99,95 | 98,19 | 98,97 | 0,29% | 210.089,00 |
| 18.11.2025 | 97,60 | 99,39 | 96,41 | 98,68 | 0,08% | 183.134,00 |
| 17.11.2025 | 98,30 | 99,89 | 97,69 | 98,60 | 0,98% | 310.543,00 |
| 13.11.2025 | 101,00 | 101,13 | 96,62 | 97,64 | -3,34% | 227.232,00 |
| 12.11.2025 | 100,42 | 102,47 | 100,42 | 101,01 | -0,32% | 191.079,00 |
| 11.11.2025 | 100,77 | 101,98 | 100,61 | 101,33 | -0,01% | 157.571,00 |
| 10.11.2025 | 99,55 | 102,16 | 98,49 | 101,34 | 1,37% | 273.561,00 |
| 07.11.2025 | 99,82 | 100,54 | 98,91 | 99,97 | -0,07% | 219.632,00 |
| 06.11.2025 | 103,29 | 103,62 | 99,50 | 100,04 | -3,45% | 197.841,00 |
| 05.11.2025 | 100,35 | 104,27 | 100,12 | 103,62 | 3,39% | 311.789,00 |
| 04.11.2025 | 100,00 | 101,16 | 99,70 | 100,22 | -1,12% | 254.518,00 |
| 03.11.2025 | 99,48 | 101,45 | 98,14 | 101,36 | 1,51% | 237.630,00 |
| 31.10.2025 | 99,50 | 100,19 | 98,18 | 99,85 | 0,61% | 224.816,00 |
| 30.10.2025 | 98,73 | 101,99 | 98,57 | 99,24 | -0,76% | 213.024,00 |
| 29.10.2025 | 101,01 | 103,18 | 99,28 | 100,00 | -1,41% | 309.022,00 |
| 28.10.2025 | 98,96 | 101,56 | 98,16 | 101,43 | 2,72% | 265.501,00 |
| 27.10.2025 | 100,20 | 100,40 | 97,53 | 98,74 | 0,08% | 194.749,00 |
| 24.10.2025 | 101,85 | 102,84 | 98,45 | 98,66 | -2,44% | 389.534,00 |
| 23.10.2025 | 98,71 | 101,32 | 98,71 | 101,13 | 2,62% | 272.374,00 |
| 22.10.2025 | 99,44 | 99,89 | 96,91 | 98,55 | -1,29% | 347.517,00 |
| 21.10.2025 | 98,34 | 100,30 | 98,12 | 99,84 | 1,68% | 269.815,00 |
| 20.10.2025 | 98,21 | 99,58 | 97,25 | 98,19 | 0,45% | 325.950,00 |
| 17.10.2025 | 98,99 | 99,72 | 97,18 | 97,75 | -1,51% | 235.342,00 |
| 16.10.2025 | 99,76 | 100,22 | 98,15 | 99,25 | -0,67% | 317.766,00 |
| 15.10.2025 | 100,77 | 101,24 | 99,85 | 99,92 | -0,44% | 238.361,00 |
| 14.10.2025 | 100,33 | 101,88 | 99,50 | 100,36 | -0,69% | 342.379,00 |
| 13.10.2025 | 100,09 | 101,08 | 98,50 | 101,06 | 2,51% | 450.906,00 |
| 10.10.2025 | 100,78 | 101,62 | 98,20 | 98,59 | -2,14% | 838.699,00 |
| 09.10.2025 | 94,27 | 105,00 | 92,98 | 100,75 | -4,90% | 1.002.763,00 |
| 08.10.2025 | 105,76 | 106,58 | 104,25 | 105,94 | 0,82% | 621.208,00 |
| 07.10.2025 | 107,00 | 107,68 | 104,55 | 105,08 | -1,74% | 356.295,00 |
| 06.10.2025 | 109,13 | 109,25 | 106,75 | 106,94 | -1,98% | 305.937,00 |
| 02.10.2025 | 109,28 | 110,32 | 107,81 | 109,10 | 0,03% | 255.743,00 |
| 01.10.2025 | 108,49 | 110,05 | 107,57 | 109,07 | -0,05% | 195.741,00 |
| 30.09.2025 | 108,82 | 109,27 | 107,59 | 109,13 | 0,04% | 269.735,00 |
| 29.09.2025 | 111,49 | 111,56 | 108,88 | 109,09 | -1,61% | 226.472,00 |
| 26.09.2025 | 111,60 | 114,10 | 110,29 | 110,88 | 0,22% | 133.183,00 |
| 25.09.2025 | 111,10 | 111,56 | 109,59 | 110,64 | -0,74% | 155.287,00 |
| 24.09.2025 | 113,13 | 113,51 | 111,02 | 111,47 | -1,58% | 153.019,00 |
| 23.09.2025 | 114,45 | 115,52 | 112,95 | 113,26 | -1,13% | 157.325,00 |
| 22.09.2025 | 113,92 | 114,79 | 113,26 | 114,55 | 0,55% | 146.094,00 |
| 19.09.2025 | 116,40 | 116,87 | 113,78 | 113,92 | -2,32% | 658.722,00 |
| 18.09.2025 | 116,29 | 117,85 | 113,01 | 116,63 | 2,89% | 284.723,00 |
| 17.09.2025 | 115,12 | 116,07 | 112,54 | 113,35 | -0,96% | 366.217,00 |
| 16.09.2025 | 116,34 | 116,34 | 112,01 | 114,45 | -0,72% | 432.268,00 |
| 15.09.2025 | 118,41 | 118,41 | 115,09 | 115,28 | -1,68% | 192.392,00 |
| 12.09.2025 | 118,10 | 118,99 | 117,00 | 117,25 | -1,92% | 195.289,00 |
| 11.09.2025 | 116,00 | 119,95 | 115,50 | 119,54 | 3,57% | 221.782,00 |
| 10.09.2025 | 113,71 | 116,40 | 113,66 | 115,42 | 1,58% | 356.082,00 |
| 09.09.2025 | 115,28 | 115,28 | 112,48 | 113,63 | -1,66% | 229.926,00 |
| 08.09.2025 | 117,18 | 117,84 | 114,30 | 115,55 | -1,18% | 275.760,00 |
| 05.09.2025 | 117,31 | 118,72 | 115,49 | 116,93 | 0,19% | 115.546,00 |
| 04.09.2025 | 114,24 | 116,72 | 112,84 | 116,71 | 3,40% | 181.052,00 |
| 03.09.2025 | 113,11 | 113,64 | 111,52 | 112,87 | 0,42% | 224.592,00 |
| 02.09.2025 | 111,68 | 112,78 | 110,50 | 112,40 | -0,43% | 147.498,00 |
| 29.08.2025 | 115,44 | 115,44 | 112,34 | 112,89 | -1,83% | 170.812,00 |
| 28.08.2025 | 116,71 | 117,00 | 115,00 | 115,00 | -1,24% | 194.041,00 |
| 27.08.2025 | 115,16 | 116,46 | 114,66 | 116,44 | 0,74% | 361.019,00 |
| 26.08.2025 | 115,00 | 116,37 | 115,00 | 115,58 | 0,34% | 177.559,00 |
| 25.08.2025 | 116,23 | 116,57 | 115,03 | 115,19 | -0,98% | 146.646,00 |
| 22.08.2025 | 112,75 | 117,16 | 112,74 | 116,33 | 4,06% | 195.820,00 |
| 21.08.2025 | 112,62 | 113,51 | 111,56 | 111,79 | -0,90% | 201.921,00 |
| 20.08.2025 | 115,55 | 115,55 | 112,16 | 112,81 | -0,37% | 193.743,00 |
| 19.08.2025 | 112,69 | 114,48 | 112,69 | 113,23 | 0,25% | 131.623,00 |
| 18.08.2025 | 112,17 | 113,31 | 111,65 | 112,95 | 0,28% | 165.630,00 |
| 15.08.2025 | 113,51 | 113,51 | 110,50 | 112,63 | -0,22% | 366.646,00 |
| 14.08.2025 | 116,58 | 117,35 | 112,76 | 112,88 | -3,15% | 301.855,00 |
| 13.08.2025 | 114,00 | 116,78 | 113,50 | 116,55 | 2,62% | 298.908,00 |
| 12.08.2025 | 112,15 | 113,99 | 111,08 | 113,57 | 1,80% | 323.236,00 |
| 11.08.2025 | 110,48 | 112,23 | 109,95 | 111,56 | 1,19% | 391.187,00 |
| 08.08.2025 | 109,76 | 110,93 | 108,06 | 110,25 | 1,07% | 365.695,00 |
| 07.08.2025 | 109,92 | 112,84 | 107,76 | 109,08 | 0,53% | 803.814,00 |
| 06.08.2025 | 108,33 | 109,15 | 106,93 | 108,50 | 0,06% | 242.022,00 |
| 05.08.2025 | 107,37 | 109,20 | 107,14 | 108,44 | 1,52% | 292.191,00 |
| 04.08.2025 | 107,50 | 107,50 | 105,14 | 106,82 | 0,47% | 265.561,00 |
| 01.08.2025 | 108,03 | 108,46 | 105,90 | 106,32 | -2,90% | 269.255,00 |
| 31.07.2025 | 111,24 | 111,98 | 108,80 | 109,50 | -1,93% | 324.396,00 |
| 30.07.2025 | 112,84 | 114,49 | 111,11 | 111,66 | -1,05% | 350.944,00 |
| 29.07.2025 | 112,27 | 113,03 | 110,97 | 112,84 | 1,15% | 284.039,00 |
| 28.07.2025 | 109,69 | 111,77 | 109,45 | 111,56 | 1,70% | 278.012,00 |
| 25.07.2025 | 109,68 | 110,49 | 109,31 | 109,69 | 0,39% | 173.146,00 |
| 24.07.2025 | 109,66 | 110,07 | 108,73 | 109,26 | -0,43% | 242.819,00 |
| 23.07.2025 | 111,28 | 112,23 | 108,21 | 109,73 | -0,71% | 349.824,00 |
| 22.07.2025 | 112,06 | 112,84 | 108,86 | 110,52 | -0,83% | 265.193,00 |
| 21.07.2025 | 112,12 | 112,85 | 110,54 | 111,44 | -0,50% | 187.695,00 |
| 18.07.2025 | 112,63 | 112,63 | 110,37 | 112,00 | 0,09% | 323.481,00 |
| 17.07.2025 | 110,00 | 112,61 | 109,87 | 111,90 | 2,01% | 460.861,00 |
| 16.07.2025 | 107,05 | 109,69 | 105,49 | 109,69 | 3,22% | 338.557,00 |
| 15.07.2025 | 107,06 | 107,20 | 104,53 | 106,27 | -0,48% | 488.461,00 |
| 14.07.2025 | 106,35 | 108,05 | 105,45 | 106,78 | 0,70% | 502.953,00 |
| 11.07.2025 | 106,11 | 107,32 | 104,82 | 106,04 | -0,24% | 503.069,00 |
| 10.07.2025 | 102,45 | 113,58 | 102,45 | 106,29 | 5,31% | 1.404.441,00 |
| 09.07.2025 | 99,42 | 101,02 | 98,69 | 100,93 | 2,15% | 600.084,00 |
| 08.07.2025 | 99,28 | 99,94 | 98,54 | 98,81 | -0,02% | 290.455,00 |
| 07.07.2025 | 99,29 | 100,26 | 98,26 | 98,83 | -0,79% | 212.748,00 |
| 03.07.2025 | 100,00 | 101,43 | 99,34 | 99,62 | -0,50% | 130.235,00 |