252,560$
1,08%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 249,86 | 253,00 | 248,28 | 252,56 | 1,08% | 135.177,00 |
| 19.11.2024 | 250,08 | 252,45 | 249,18 | 249,86 | -1,42% | 176.511,00 |
| 18.11.2024 | 253,68 | 255,70 | 252,87 | 253,45 | -0,52% | 220.987,00 |
| 15.11.2024 | 257,04 | 259,27 | 254,07 | 254,78 | -0,69% | 290.310,00 |
| 14.11.2024 | 257,93 | 259,51 | 255,97 | 256,56 | -1,00% | 212.158,00 |
| 13.11.2024 | 257,28 | 259,18 | 255,03 | 259,16 | 0,68% | 269.261,00 |
| 12.11.2024 | 260,52 | 261,89 | 257,40 | 257,41 | -1,45% | 312.425,00 |
| 11.11.2024 | 262,27 | 264,94 | 261,13 | 261,21 | -0,09% | 123.778,00 |
| 08.11.2024 | 260,10 | 264,25 | 259,30 | 261,44 | 0,33% | 164.775,00 |
| 07.11.2024 | 264,25 | 264,25 | 259,71 | 260,57 | -1,49% | 133.728,00 |
| 06.11.2024 | 262,45 | 266,42 | 262,25 | 264,51 | 4,39% | 212.537,00 |
| 05.11.2024 | 247,10 | 253,49 | 245,25 | 253,38 | 2,42% | 142.077,00 |
| 04.11.2024 | 249,31 | 251,33 | 247,16 | 247,40 | -0,65% | 343.190,00 |
| 01.11.2024 | 248,19 | 251,59 | 247,92 | 249,03 | 0,46% | 191.045,00 |
| 31.10.2024 | 250,29 | 251,04 | 247,77 | 247,89 | -1,22% | 252.278,00 |
| 30.10.2024 | 249,14 | 252,74 | 249,13 | 250,96 | 0,70% | 133.202,00 |
| 29.10.2024 | 248,65 | 250,29 | 246,11 | 249,22 | -0,46% | 187.110,00 |
| 28.10.2024 | 249,44 | 252,36 | 249,44 | 250,37 | 0,91% | 193.793,00 |
| 25.10.2024 | 249,84 | 251,60 | 247,85 | 248,10 | -0,32% | 135.052,00 |
| 24.10.2024 | 249,76 | 249,76 | 247,37 | 248,89 | -0,43% | 214.197,00 |
| 23.10.2024 | 251,11 | 251,92 | 248,96 | 249,97 | -0,45% | 405.429,00 |
| 22.10.2024 | 253,11 | 253,11 | 249,38 | 251,11 | -0,88% | 198.758,00 |
| 21.10.2024 | 256,66 | 257,55 | 252,95 | 253,35 | -1,49% | 159.724,00 |
| 18.10.2024 | 256,66 | 257,59 | 253,99 | 257,17 | 0,40% | 194.221,00 |
| 17.10.2024 | 257,75 | 259,77 | 255,17 | 256,14 | -0,20% | 142.814,00 |
| 16.10.2024 | 257,59 | 260,50 | 256,47 | 256,65 | -0,21% | 123.809,00 |
| 15.10.2024 | 258,32 | 261,53 | 256,58 | 257,18 | -0,27% | 168.611,00 |
| 14.10.2024 | 256,27 | 258,30 | 255,81 | 257,87 | 0,49% | 121.072,00 |
| 11.10.2024 | 253,60 | 257,96 | 253,60 | 256,62 | 1,19% | 111.690,00 |
| 10.10.2024 | 251,32 | 253,90 | 250,67 | 253,61 | 0,17% | 94.365,00 |
| 09.10.2024 | 249,98 | 253,79 | 249,92 | 253,19 | 1,15% | 227.472,00 |
| 08.10.2024 | 252,00 | 252,36 | 248,71 | 250,31 | -0,98% | 261.362,00 |
| 07.10.2024 | 251,62 | 253,74 | 250,57 | 252,79 | 0,31% | 220.043,00 |
| 04.10.2024 | 257,98 | 257,98 | 250,73 | 252,00 | -1,33% | 258.963,00 |
| 03.10.2024 | 258,77 | 259,33 | 253,59 | 255,39 | -2,00% | 190.546,00 |
| 02.10.2024 | 259,79 | 261,30 | 258,57 | 260,59 | -0,13% | 138.530,00 |
| 01.10.2024 | 261,57 | 262,60 | 257,61 | 260,94 | -0,64% | 114.652,00 |
| 30.09.2024 | 261,80 | 263,28 | 260,42 | 262,63 | 0,37% | 159.246,00 |
| 27.09.2024 | 262,00 | 265,86 | 260,56 | 261,66 | 0,27% | 159.342,00 |
| 26.09.2024 | 257,66 | 261,68 | 257,66 | 260,96 | 2,10% | 121.428,00 |
| 25.09.2024 | 259,39 | 259,39 | 255,25 | 255,59 | -0,90% | 142.191,00 |
| 24.09.2024 | 256,49 | 258,17 | 254,88 | 257,92 | 0,99% | 141.213,00 |
| 23.09.2024 | 255,75 | 257,05 | 253,12 | 255,39 | -0,04% | 145.042,00 |
| 20.09.2024 | 258,63 | 258,83 | 254,01 | 255,50 | -1,74% | 258.699,00 |
| 19.09.2024 | 259,74 | 261,30 | 257,54 | 260,03 | 1,64% | 188.712,00 |
| 18.09.2024 | 256,16 | 259,22 | 254,36 | 255,84 | 0,26% | 110.273,00 |
| 17.09.2024 | 254,18 | 257,80 | 254,18 | 255,18 | 0,71% | 154.846,00 |
| 16.09.2024 | 252,63 | 254,68 | 252,04 | 253,37 | 0,62% | 142.751,00 |
| 13.09.2024 | 249,26 | 252,01 | 248,55 | 251,81 | 1,45% | 144.692,00 |
| 12.09.2024 | 247,93 | 248,43 | 245,35 | 248,20 | 0,11% | 108.812,00 |
| 11.09.2024 | 247,16 | 248,21 | 241,61 | 247,93 | -0,37% | 114.687,00 |
| 10.09.2024 | 247,53 | 248,90 | 245,78 | 248,85 | 0,53% | 147.697,00 |
| 09.09.2024 | 245,47 | 248,60 | 244,22 | 247,54 | 1,34% | 128.318,00 |
| 06.09.2024 | 246,84 | 248,66 | 242,62 | 244,27 | -0,88% | 169.005,00 |
| 05.09.2024 | 249,76 | 249,76 | 244,93 | 246,45 | -1,48% | 127.857,00 |
| 04.09.2024 | 250,01 | 250,94 | 247,91 | 250,14 | 0,00% | 216.568,00 |
| 03.09.2024 | 254,97 | 256,15 | 248,89 | 250,15 | -2,50% | 155.446,00 |
| 30.08.2024 | 255,74 | 256,87 | 253,28 | 256,56 | 0,55% | 252.504,00 |
| 29.08.2024 | 257,91 | 258,11 | 254,51 | 255,16 | -0,44% | 209.929,00 |
| 28.08.2024 | 255,67 | 257,45 | 253,50 | 256,30 | 0,16% | 326.190,00 |
| 27.08.2024 | 255,81 | 257,48 | 254,47 | 255,90 | -0,56% | 210.675,00 |
| 26.08.2024 | 258,00 | 259,40 | 256,15 | 257,35 | -0,02% | 203.639,00 |
| 23.08.2024 | 257,57 | 262,20 | 256,16 | 257,40 | 0,57% | 371.523,00 |
| 22.08.2024 | 253,92 | 256,28 | 241,66 | 255,95 | 3,30% | 383.896,00 |
| 21.08.2024 | 242,10 | 248,24 | 240,11 | 247,78 | 3,47% | 435.581,00 |
| 20.08.2024 | 238,86 | 240,23 | 237,90 | 239,47 | -0,08% | 270.493,00 |
| 19.08.2024 | 239,64 | 241,23 | 238,87 | 239,65 | 0,00% | 368.702,00 |
| 16.08.2024 | 239,21 | 241,42 | 238,61 | 239,66 | -0,32% | 999.027,00 |
| 15.08.2024 | 239,39 | 241,82 | 237,00 | 240,42 | 1,66% | 188.627,00 |
| 14.08.2024 | 238,98 | 240,14 | 235,50 | 236,49 | -0,39% | 171.510,00 |
| 13.08.2024 | 233,64 | 237,46 | 232,83 | 237,41 | 1,88% | 143.521,00 |
| 12.08.2024 | 234,64 | 235,05 | 232,16 | 233,04 | -0,60% | 147.370,00 |
| 09.08.2024 | 235,70 | 236,28 | 233,34 | 234,44 | -0,45% | 170.985,00 |
| 08.08.2024 | 234,88 | 237,24 | 233,56 | 235,50 | 1,20% | 145.591,00 |
| 07.08.2024 | 238,07 | 240,41 | 232,13 | 232,70 | -1,32% | 242.491,00 |
| 06.08.2024 | 236,23 | 239,89 | 234,82 | 235,82 | 0,43% | 230.794,00 |
| 05.08.2024 | 237,96 | 238,89 | 233,37 | 234,80 | -2,63% | 373.441,00 |
| 02.08.2024 | 241,11 | 242,08 | 236,37 | 241,14 | -1,12% | 253.375,00 |
| 01.08.2024 | 249,18 | 251,37 | 239,46 | 243,87 | -2,57% | 260.896,00 |
| 31.07.2024 | 249,92 | 252,84 | 247,13 | 250,31 | 0,64% | 513.899,00 |
| 30.07.2024 | 245,78 | 249,80 | 245,02 | 248,72 | 1,43% | 141.230,00 |
| 29.07.2024 | 246,21 | 246,89 | 244,29 | 245,22 | -0,29% | 148.944,00 |
| 26.07.2024 | 242,80 | 247,38 | 241,64 | 245,93 | 2,20% | 185.469,00 |
| 25.07.2024 | 237,69 | 243,75 | 237,18 | 240,63 | 1,97% | 264.007,00 |
| 24.07.2024 | 239,54 | 239,54 | 234,03 | 235,99 | -1,62% | 181.557,00 |
| 23.07.2024 | 239,32 | 241,15 | 238,49 | 239,87 | -0,29% | 195.040,00 |
| 22.07.2024 | 237,29 | 240,69 | 234,10 | 240,57 | 1,67% | 142.183,00 |
| 19.07.2024 | 241,03 | 241,41 | 235,02 | 236,61 | -1,27% | 332.921,00 |
| 18.07.2024 | 241,44 | 245,55 | 239,44 | 239,65 | -1,51% | 186.827,00 |
| 17.07.2024 | 242,11 | 245,82 | 240,74 | 243,33 | -0,01% | 230.475,00 |
| 16.07.2024 | 238,04 | 243,96 | 236,89 | 243,36 | 2,86% | 258.983,00 |
| 15.07.2024 | 236,91 | 240,38 | 236,36 | 236,59 | -0,32% | 191.452,00 |
| 12.07.2024 | 237,28 | 239,29 | 235,81 | 237,35 | 0,88% | 124.947,00 |
| 11.07.2024 | 232,09 | 236,47 | 232,09 | 235,27 | 2,34% | 178.926,00 |
| 10.07.2024 | 225,42 | 230,06 | 225,42 | 229,88 | 2,17% | 146.933,00 |
| 09.07.2024 | 225,85 | 225,96 | 224,02 | 225,00 | -0,67% | 244.691,00 |
| 08.07.2024 | 227,81 | 229,01 | 225,54 | 226,51 | -0,04% | 222.154,00 |
| 05.07.2024 | 226,86 | 227,66 | 224,17 | 226,61 | -0,43% | 179.033,00 |
| 03.07.2024 | 228,49 | 228,97 | 226,36 | 227,59 | -0,27% | 125.773,00 |
| 02.07.2024 | 227,81 | 229,05 | 226,71 | 228,21 | 0,23% | 169.322,00 |