13,600€
0,74%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2024 | 13,45 | 13,90 | 13,20 | 13,50 | 0,00% | - |
| 15.07.2024 | 13,65 | 13,75 | 13,15 | 13,50 | 0,37% | - |
| 12.07.2024 | 13,45 | 13,55 | 12,95 | 13,45 | 0,37% | - |
| 11.07.2024 | 13,25 | 13,45 | 12,95 | 13,40 | 1,52% | - |
| 10.07.2024 | 13,05 | 13,25 | 12,75 | 13,20 | 1,15% | - |
| 09.07.2024 | 12,95 | 13,30 | 12,85 | 13,05 | 1,16% | - |
| 08.07.2024 | 13,15 | 13,20 | 12,45 | 12,90 | -0,77% | - |
| 05.07.2024 | 13,45 | 13,85 | 12,95 | 13,00 | -3,35% | - |
| 04.07.2024 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 03.07.2024 | 13,75 | 13,75 | 13,40 | 13,45 | -2,54% | - |
| 02.07.2024 | 13,85 | 14,25 | 13,40 | 13,80 | -0,36% | - |
| 01.07.2024 | 14,35 | 14,80 | 13,80 | 13,85 | -2,81% | - |
| 28.06.2024 | 14,25 | 15,20 | 13,70 | 14,25 | 0,71% | - |
| 27.06.2024 | 13,65 | 14,50 | 13,35 | 14,15 | 4,43% | - |
| 26.06.2024 | 12,55 | 13,75 | 12,55 | 13,55 | 8,40% | - |
| 25.06.2024 | 13,05 | 13,05 | 12,35 | 12,50 | -4,21% | - |
| 24.06.2024 | 13,85 | 13,85 | 13,05 | 13,05 | -5,78% | - |
| 21.06.2024 | 14,15 | 14,30 | 13,65 | 13,85 | -1,42% | - |
| 20.06.2024 | 14,45 | 14,60 | 13,75 | 14,05 | -2,77% | - |
| 19.06.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 18.06.2024 | 14,65 | 14,75 | 14,40 | 14,40 | -1,71% | - |
| 17.06.2024 | 15,55 | 15,65 | 14,40 | 14,65 | -5,48% | - |
| 14.06.2024 | 15,55 | 15,70 | 15,15 | 15,50 | 0,32% | - |
| 13.06.2024 | 15,55 | 15,65 | 15,05 | 15,45 | 0,65% | - |
| 12.06.2024 | 15,75 | 16,15 | 15,20 | 15,35 | -1,92% | - |
| 11.06.2024 | 15,95 | 15,95 | 15,45 | 15,65 | -0,63% | - |
| 10.06.2024 | 16,35 | 16,35 | 15,05 | 15,75 | -2,17% | - |
| 07.06.2024 | 16,25 | 16,55 | 15,45 | 16,10 | -0,92% | - |
| 06.06.2024 | 16,75 | 16,75 | 15,75 | 16,25 | -1,22% | - |
| 05.06.2024 | 16,75 | 16,75 | 15,80 | 16,45 | -0,30% | - |
| 04.06.2024 | 16,55 | 16,70 | 15,55 | 16,50 | 0,00% | - |
| 03.06.2024 | 16,65 | 16,65 | 15,70 | 16,50 | 0,30% | - |
| 31.05.2024 | 16,55 | 16,60 | 16,30 | 16,45 | 0,30% | - |
| 30.05.2024 | 16,45 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 29.05.2024 | 16,55 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 28.05.2024 | 11,43 | 16,50 | 11,43 | 16,40 | 0,61% | - |
| 27.05.2024 | 16,25 | 16,30 | 16,25 | 16,30 | 0,62% | - |
| 24.05.2024 | 16,05 | 16,40 | 15,80 | 16,20 | 1,89% | - |
| 23.05.2024 | 15,75 | 16,10 | 15,75 | 15,90 | -0,93% | - |
| 22.05.2024 | 16,15 | 16,15 | 15,50 | 16,05 | -0,31% | - |
| 21.05.2024 | 15,95 | 16,20 | 15,90 | 16,10 | 1,26% | - |
| 20.05.2024 | 16,15 | 16,20 | 15,90 | 15,90 | -1,55% | - |
| 17.05.2024 | 16,20 | 16,30 | 15,60 | 16,15 | -0,62% | - |
| 16.05.2024 | 16,45 | 16,45 | 15,70 | 16,25 | 0,00% | - |
| 15.05.2024 | 16,25 | 16,25 | 15,60 | 16,25 | 0,00% | - |
| 14.05.2024 | 16,30 | 16,55 | 15,70 | 16,25 | -0,91% | - |
| 13.05.2024 | 16,55 | 16,65 | 16,10 | 16,40 | -0,61% | - |
| 10.05.2024 | 16,55 | 16,60 | 15,80 | 16,50 | 0,00% | - |
| 09.05.2024 | 16,55 | 17,10 | 16,45 | 16,50 | 0,00% | - |
| 08.05.2024 | 16,45 | 16,60 | 16,30 | 16,50 | 0,00% | - |
| 07.05.2024 | 16,45 | 16,65 | 16,25 | 16,50 | 0,61% | - |
| 06.05.2024 | 16,55 | 16,55 | 16,15 | 16,40 | 0,00% | - |
| 03.05.2024 | 16,25 | 16,50 | 15,70 | 16,40 | 0,92% | - |
| 02.05.2024 | 16,55 | 16,55 | 16,20 | 16,25 | -0,61% | - |
| 30.04.2024 | 16,75 | 16,75 | 16,20 | 16,35 | 0,93% | - |
| 29.04.2024 | 16,25 | 16,65 | 16,15 | 16,20 | -0,61% | - |
| 26.04.2024 | 16,45 | 16,45 | 16,10 | 16,30 | 0,62% | - |
| 25.04.2024 | 16,25 | 16,25 | 15,90 | 16,20 | 0,00% | - |
| 24.04.2024 | 16,05 | 16,35 | 16,05 | 16,20 | 0,31% | - |
| 23.04.2024 | 16,75 | 17,20 | 16,05 | 16,15 | -3,00% | - |
| 22.04.2024 | 16,15 | 16,75 | 16,15 | 16,65 | 2,78% | - |
| 19.04.2024 | 15,65 | 16,30 | 15,40 | 16,20 | 3,51% | - |
| 18.04.2024 | 15,65 | 15,95 | 15,25 | 15,65 | 0,00% | - |
| 17.04.2024 | 16,05 | 16,15 | 15,60 | 15,65 | -0,63% | - |
| 16.04.2024 | 16,05 | 16,05 | 15,35 | 15,75 | -1,25% | - |
| 15.04.2024 | 16,25 | 16,35 | 15,70 | 15,95 | -2,15% | - |
| 12.04.2024 | 16,25 | 16,50 | 16,05 | 16,30 | 0,31% | - |
| 11.04.2024 | 16,55 | 16,60 | 16,00 | 16,25 | -1,22% | - |
| 10.04.2024 | 16,55 | 16,65 | 16,30 | 16,45 | 0,30% | - |
| 09.04.2024 | 16,55 | 16,55 | 16,10 | 16,40 | 0,00% | - |
| 08.04.2024 | 16,45 | 16,55 | 16,25 | 16,40 | 0,31% | - |
| 05.04.2024 | 16,45 | 16,55 | 16,20 | 16,35 | 0,31% | - |
| 04.04.2024 | 16,25 | 16,40 | 16,10 | 16,30 | 0,00% | - |
| 03.04.2024 | 16,55 | 16,65 | 16,15 | 16,30 | 0,00% | - |
| 02.04.2024 | 16,45 | 16,55 | 15,20 | 16,30 | -1,21% | - |
| 28.03.2024 | 16,55 | 16,65 | 16,45 | 16,50 | 0,00% | - |
| 27.03.2024 | 16,45 | 16,55 | 16,35 | 16,50 | 0,00% | - |
| 26.03.2024 | 16,55 | 16,55 | 11,55 | 16,50 | 0,00% | - |
| 25.03.2024 | 16,45 | 16,60 | 16,10 | 16,50 | 0,00% | - |
| 22.03.2024 | 16,35 | 16,65 | 16,25 | 16,50 | 0,00% | - |
| 21.03.2024 | 16,15 | 16,50 | 16,15 | 16,50 | 1,85% | - |
| 20.03.2024 | 16,15 | 16,25 | 15,80 | 16,20 | 1,89% | - |
| 19.03.2024 | 16,05 | 16,05 | 15,90 | 15,90 | 0,00% | - |
| 18.03.2024 | 16,15 | 16,15 | 15,50 | 15,90 | 0,00% | - |
| 15.03.2024 | 15,85 | 15,95 | 15,20 | 15,90 | 1,27% | - |
| 14.03.2024 | 15,55 | 15,85 | 15,05 | 15,70 | 1,95% | - |
| 13.03.2024 | 15,05 | 15,40 | 14,75 | 15,40 | 2,67% | - |
| 12.03.2024 | 15,55 | 15,55 | 12,95 | 15,00 | -2,60% | - |
| 11.03.2024 | 15,75 | 15,90 | 15,05 | 15,40 | -2,22% | - |
| 08.03.2024 | 15,85 | 15,85 | 15,70 | 15,75 | -0,32% | - |
| 07.03.2024 | 16,05 | 16,15 | 15,55 | 15,80 | -1,25% | - |
| 06.03.2024 | 15,95 | 16,00 | 15,70 | 16,00 | 0,95% | - |
| 05.03.2024 | 15,75 | 16,20 | 15,60 | 15,85 | 0,63% | - |
| 04.03.2024 | 16,05 | 16,30 | 15,10 | 15,75 | -1,56% | - |
| 01.03.2024 | 16,15 | 16,35 | 15,90 | 16,00 | -0,93% | - |
| 29.02.2024 | 16,15 | 16,25 | 15,85 | 16,15 | 0,31% | - |
| 28.02.2024 | 16,15 | 16,25 | 16,00 | 16,10 | 0,00% | - |
| 27.02.2024 | 16,15 | 16,30 | 15,95 | 16,10 | 0,63% | - |
| 26.02.2024 | 16,15 | 16,15 | 15,85 | 16,00 | 0,00% | - |
| 23.02.2024 | 16,15 | 16,15 | 15,75 | 16,00 | -0,31% | - |