322,670$
-1,95%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 326,97 | 327,56 | 320,31 | 322,67 | -1,95% | 561.763,00 |
| 29.10.2026 | 326,83 | 331,20 | 325,84 | 329,10 | 0,94% | 334.129,00 |
| 28.10.2026 | 325,99 | 327,03 | 322,94 | 326,02 | 0,53% | 319.419,00 |
| 27.10.2026 | 325,29 | 325,59 | 320,65 | 324,30 | 0,72% | 251.570,00 |
| 26.10.2026 | 319,98 | 325,71 | 319,98 | 321,99 | 0,98% | 440.108,00 |
| 23.10.2026 | 315,30 | 321,67 | 314,02 | 318,87 | 0,08% | 372.269,00 |
| 22.10.2026 | 328,25 | 328,25 | 311,55 | 318,62 | -3,90% | 428.915,00 |
| 21.10.2026 | 328,32 | 332,55 | 327,11 | 331,54 | 1,38% | 261.460,00 |
| 20.10.2026 | 323,24 | 327,47 | 319,92 | 327,04 | 1,06% | 261.287,00 |
| 19.10.2026 | 323,26 | 325,11 | 320,07 | 323,61 | 0,40% | 298.653,00 |
| 16.10.2026 | 329,37 | 331,12 | 318,68 | 322,31 | -1,97% | 653.019,00 |
| 15.10.2026 | 330,04 | 331,17 | 325,45 | 328,80 | -0,02% | 349.342,00 |
| 14.10.2026 | 330,10 | 330,47 | 326,42 | 328,86 | -0,49% | 290.966,00 |
| 13.10.2026 | 330,94 | 332,26 | 324,82 | 330,49 | 0,02% | 287.687,00 |
| 12.10.2026 | 328,11 | 332,75 | 327,84 | 330,42 | 0,69% | 247.987,00 |
| 09.10.2026 | 328,14 | 331,79 | 327,59 | 328,15 | 0,39% | 410.112,00 |
| 08.10.2026 | 326,63 | 329,18 | 322,21 | 326,87 | -0,24% | 389.907,00 |
| 07.10.2026 | 330,92 | 333,53 | 326,93 | 327,64 | -1,97% | 499.886,00 |
| 06.10.2026 | 334,43 | 338,18 | 331,82 | 334,22 | -0,07% | 274.755,00 |
| 05.10.2026 | 333,54 | 336,70 | 330,82 | 334,44 | 0,27% | 332.590,00 |
| 02.10.2026 | 331,79 | 335,77 | 331,09 | 333,54 | 1,37% | 315.132,00 |
| 01.10.2026 | 325,76 | 329,61 | 324,67 | 329,02 | 0,37% | 324.922,00 |
| 30.09.2026 | 329,53 | 330,99 | 327,63 | 327,81 | -0,56% | 397.211,00 |
| 29.09.2026 | 332,08 | 332,92 | 326,11 | 329,67 | -0,50% | 281.562,00 |
| 28.09.2026 | 324,45 | 332,90 | 322,92 | 331,32 | 1,70% | 351.394,00 |
| 25.09.2026 | 325,12 | 326,70 | 323,06 | 325,77 | 0,78% | 266.546,00 |
| 24.09.2026 | 320,20 | 324,99 | 319,32 | 323,26 | 0,57% | 327.264,00 |
| 23.09.2026 | 318,40 | 322,67 | 317,52 | 321,42 | 0,56% | 372.243,00 |
| 22.09.2026 | 315,27 | 320,27 | 314,36 | 319,62 | 1,65% | 254.004,00 |
| 21.09.2026 | 313,18 | 315,99 | 310,50 | 314,44 | 0,91% | 285.432,00 |
| 18.09.2026 | 312,26 | 312,27 | 309,15 | 311,59 | -0,05% | 743.175,00 |
| 17.09.2026 | 314,00 | 315,72 | 311,32 | 311,74 | 0,81% | 255.423,00 |
| 16.09.2026 | 310,66 | 312,27 | 306,02 | 309,22 | 0,04% | 356.239,00 |
| 15.09.2026 | 310,38 | 311,36 | 306,80 | 309,11 | 0,26% | 504.757,00 |
| 14.09.2026 | 309,23 | 311,55 | 307,55 | 308,31 | -1,91% | 285.448,00 |
| 11.09.2026 | 310,82 | 315,39 | 309,59 | 314,32 | 2,21% | 264.256,00 |
| 10.09.2026 | 309,52 | 310,05 | 306,92 | 307,52 | -2,04% | 297.252,00 |
| 09.09.2026 | 316,06 | 318,12 | 313,49 | 313,91 | -0,89% | 306.299,00 |
| 08.09.2026 | 318,10 | 319,12 | 314,95 | 316,73 | -0,51% | 277.441,00 |
| 04.09.2026 | 317,08 | 321,10 | 317,08 | 318,36 | 0,28% | 428.941,00 |
| 03.09.2026 | 317,40 | 317,89 | 311,90 | 317,46 | 0,26% | 213.201,00 |
| 02.09.2026 | 315,58 | 320,97 | 314,14 | 316,63 | 0,71% | 322.291,00 |
| 01.09.2026 | 321,19 | 322,00 | 311,56 | 314,40 | -2,28% | 381.319,00 |
| 31.08.2026 | 322,68 | 324,77 | 319,81 | 321,72 | -0,88% | 433.191,00 |
| 28.08.2026 | 328,77 | 334,03 | 324,26 | 324,59 | -1,91% | 343.008,00 |
| 27.08.2026 | 335,00 | 337,54 | 330,35 | 330,91 | -1,10% | 275.256,00 |
| 26.08.2026 | 335,45 | 339,12 | 332,55 | 334,58 | 0,33% | 352.975,00 |
| 25.08.2026 | 334,51 | 336,43 | 332,42 | 333,49 | -0,13% | 329.422,00 |
| 24.08.2026 | 331,63 | 335,17 | 330,42 | 333,93 | 0,51% | 417.457,00 |
| 21.08.2026 | 338,05 | 338,55 | 328,87 | 332,24 | -0,64% | 700.269,00 |
| 20.08.2026 | 316,00 | 336,70 | 308,42 | 334,39 | 8,01% | 1.220.843,00 |
| 19.08.2026 | 304,21 | 311,00 | 302,92 | 309,59 | 1,77% | 591.053,00 |
| 18.08.2026 | 309,41 | 309,41 | 304,20 | 304,21 | -1,81% | 520.476,00 |
| 17.08.2026 | 307,39 | 311,47 | 307,02 | 309,83 | 0,36% | 406.305,00 |
| 14.08.2026 | 307,89 | 311,48 | 307,38 | 308,72 | -0,41% | 359.217,00 |
| 13.08.2026 | 312,14 | 312,14 | 306,96 | 309,99 | -0,43% | 234.684,00 |
| 12.08.2026 | 313,66 | 314,56 | 309,41 | 311,32 | -0,01% | 332.643,00 |
| 11.08.2026 | 309,12 | 312,95 | 309,12 | 311,36 | 0,86% | 268.307,00 |
| 10.08.2026 | 310,01 | 310,44 | 307,10 | 308,72 | -0,46% | 222.464,00 |
| 07.08.2026 | 309,30 | 311,41 | 307,70 | 310,13 | 0,37% | 227.839,00 |
| 06.08.2026 | 311,32 | 315,68 | 308,40 | 308,98 | -0,52% | 275.482,00 |
| 05.08.2026 | 312,16 | 313,79 | 308,46 | 310,59 | 0,29% | 271.926,00 |
| 04.08.2026 | 303,25 | 310,55 | 300,86 | 309,69 | 2,30% | 353.847,00 |
| 03.08.2026 | 298,65 | 303,58 | 298,65 | 302,73 | 1,66% | 297.813,00 |
| 31.07.2026 | 296,24 | 298,97 | 292,97 | 297,78 | 0,82% | 294.258,00 |
| 30.07.2026 | 297,73 | 298,84 | 293,11 | 295,35 | 0,13% | 238.012,00 |
| 29.07.2026 | 300,46 | 301,56 | 294,39 | 294,98 | -2,53% | 480.456,00 |
| 28.07.2026 | 299,37 | 303,49 | 297,44 | 302,64 | 1,73% | 320.491,00 |
| 27.07.2026 | 296,74 | 300,00 | 294,00 | 297,49 | 0,60% | 216.552,00 |
| 24.07.2026 | 294,42 | 296,89 | 293,13 | 295,71 | 1,26% | 209.118,00 |
| 23.07.2026 | 289,05 | 293,78 | 289,05 | 292,02 | 0,16% | 192.849,00 |
| 22.07.2026 | 289,87 | 293,91 | 288,57 | 291,55 | 0,50% | 247.139,00 |
| 21.07.2026 | 288,02 | 291,14 | 284,95 | 290,09 | 1,70% | 292.346,00 |
| 20.07.2026 | 290,34 | 290,50 | 283,01 | 285,24 | -1,29% | 277.279,00 |
| 17.07.2026 | 291,56 | 296,73 | 288,71 | 288,98 | -1,49% | 438.144,00 |
| 16.07.2026 | 287,75 | 294,29 | 287,05 | 293,35 | 1,94% | 360.284,00 |
| 15.07.2026 | 286,60 | 288,46 | 284,01 | 287,77 | 0,33% | 754.040,00 |
| 14.07.2026 | 290,43 | 292,44 | 286,41 | 286,83 | 0,09% | 279.840,00 |
| 13.07.2026 | 286,60 | 290,27 | 285,17 | 286,56 | -0,01% | 234.428,00 |
| 10.07.2026 | 286,21 | 290,14 | 286,21 | 286,59 | 0,08% | 195.093,00 |
| 09.07.2026 | 287,11 | 288,48 | 284,74 | 286,37 | 0,87% | 291.646,00 |
| 08.07.2026 | 286,03 | 288,27 | 280,38 | 283,89 | -0,75% | 415.357,00 |
| 07.07.2026 | 292,62 | 292,75 | 284,58 | 286,03 | -2,62% | 275.933,00 |
| 06.07.2026 | 291,34 | 297,69 | 289,53 | 293,74 | 1,16% | 267.398,00 |
| 02.07.2026 | 295,97 | 297,65 | 287,89 | 290,38 | -1,78% | 380.563,00 |
| 01.07.2026 | 300,52 | 300,53 | 294,79 | 295,64 | -1,97% | 649.623,00 |
| 30.06.2026 | 303,80 | 306,57 | 301,46 | 301,57 | -0,20% | 555.963,00 |
| 29.06.2026 | 300,08 | 302,61 | 298,45 | 302,16 | 0,26% | 324.980,00 |
| 26.06.2026 | 303,53 | 305,24 | 298,14 | 301,38 | -1,11% | 461.339,00 |
| 25.06.2026 | 299,59 | 307,74 | 298,64 | 304,76 | 2,92% | 323.092,00 |
| 24.06.2026 | 291,95 | 298,93 | 291,95 | 296,11 | 1,78% | 335.708,00 |
| 23.06.2026 | 291,37 | 294,43 | 287,03 | 290,93 | -1,40% | 392.946,00 |
| 22.06.2026 | 295,49 | 298,04 | 293,08 | 295,05 | -0,29% | 435.559,00 |
| 18.06.2026 | 293,60 | 297,99 | 291,88 | 295,92 | 1,95% | 1.381.201,00 |
| 17.06.2026 | 292,90 | 297,61 | 289,13 | 290,26 | -0,90% | 524.919,00 |
| 16.06.2026 | 294,33 | 296,88 | 292,69 | 292,89 | 0,22% | 224.896,00 |
| 15.06.2026 | 292,18 | 297,07 | 292,07 | 292,24 | 1,40% | 700.015,00 |
| 12.06.2026 | 288,15 | 289,02 | 286,00 | 288,21 | 0,90% | 259.327,00 |
| 11.06.2026 | 281,86 | 288,60 | 280,72 | 285,63 | 2,53% | 437.354,00 |
| 10.06.2026 | 289,93 | 292,96 | 278,36 | 278,57 | -3,98% | 334.661,00 |