10,850€
-2,25%
Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,10 | 11,10 | 10,80 | 10,80 | -2,70% | - |
| 11.11.2026 | 10,70 | 11,10 | 10,60 | 11,10 | 2,78% | - |
| 10.11.2026 | 10,70 | 10,80 | 10,50 | 10,80 | 0,00% | - |
| 09.11.2026 | 10,50 | 10,80 | 10,40 | 10,80 | 3,85% | - |
| 06.11.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,97% | - |
| 05.11.2026 | 10,80 | 10,90 | 10,30 | 10,30 | -4,63% | - |
| 04.11.2026 | 10,30 | 11,20 | 10,30 | 10,80 | 3,85% | - |
| 03.11.2026 | 10,30 | 10,80 | 10,30 | 10,40 | 0,00% | - |
| 02.11.2026 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 30.10.2026 | 11,00 | 11,00 | 10,60 | 10,60 | -2,75% | - |
| 29.10.2026 | 10,80 | 11,00 | 10,80 | 10,90 | 1,87% | - |
| 28.10.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | - |
| 27.10.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 26.10.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -1,83% | - |
| 23.10.2026 | 10,60 | 11,00 | 10,10 | 10,90 | 2,83% | - |
| 22.10.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 21.10.2026 | 10,40 | 10,50 | 10,10 | 10,50 | 0,96% | - |
| 20.10.2026 | 10,10 | 10,50 | 10,10 | 10,40 | 2,97% | - |
| 19.10.2026 | 9,95 | 10,10 | 9,95 | 10,10 | 1,51% | - |
| 16.10.2026 | 10,20 | 10,20 | 9,85 | 9,95 | -2,45% | - |
| 15.10.2026 | 9,75 | 10,20 | 9,75 | 10,20 | 3,03% | - |
| 14.10.2026 | 9,60 | 10,20 | 9,60 | 9,90 | 2,59% | - |
| 13.10.2026 | 10,10 | 10,10 | 9,50 | 9,65 | -4,46% | - |
| 12.10.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | - |
| 09.10.2026 | 9,95 | 10,40 | 9,85 | 10,20 | -20,31% | - |
| 08.10.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.10.2026 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 06.10.2026 | 13,70 | 13,70 | 12,60 | 12,70 | -7,97% | - |
| 05.10.2026 | 13,40 | 13,80 | 13,30 | 13,80 | 3,76% | - |
| 02.10.2026 | 13,30 | 13,50 | 13,20 | 13,30 | 0,00% | - |
| 01.10.2026 | 13,50 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 30.09.2026 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | - |
| 29.09.2026 | 13,50 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 28.09.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 25.09.2026 | 13,30 | 13,50 | 13,20 | 13,50 | 1,50% | - |
| 24.09.2026 | 13,40 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 23.09.2026 | 13,60 | 13,70 | 13,40 | 13,50 | -0,74% | - |
| 22.09.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 21.09.2026 | 13,40 | 13,40 | 13,10 | 13,40 | 0,75% | - |
| 18.09.2026 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 17.09.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 16.09.2026 | 13,50 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 15.09.2026 | 13,30 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 14.09.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 11.09.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 10.09.2026 | 13,10 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 09.09.2026 | 12,90 | 13,10 | 12,70 | 13,10 | 0,77% | - |
| 08.09.2026 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | - |
| 07.09.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 04.09.2026 | 13,10 | 13,10 | 12,80 | 13,00 | -1,52% | - |
| 03.09.2026 | 13,30 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 02.09.2026 | 13,50 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 01.09.2026 | 13,70 | 13,90 | 13,60 | 13,60 | -1,45% | - |
| 31.08.2026 | 13,50 | 13,80 | 13,40 | 13,80 | 1,47% | - |
| 28.08.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 27.08.2026 | 13,30 | 13,60 | 13,20 | 13,50 | 0,75% | - |
| 26.08.2026 | 13,50 | 13,50 | 13,30 | 13,40 | -1,47% | - |
| 25.08.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | - |
| 24.08.2026 | 13,30 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 21.08.2026 | 13,40 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 20.08.2026 | 13,60 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 19.08.2026 | 13,50 | 13,80 | 13,50 | 13,60 | 0,00% | - |
| 18.08.2026 | 13,40 | 13,80 | 13,30 | 13,60 | 1,49% | - |
| 17.08.2026 | 13,50 | 13,50 | 13,20 | 13,40 | -1,47% | - |
| 14.08.2026 | 13,40 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 13.08.2026 | 13,50 | 13,60 | 13,30 | 13,60 | -0,73% | - |
| 12.08.2026 | 13,50 | 13,70 | 13,30 | 13,70 | 0,74% | - |
| 11.08.2026 | 13,50 | 13,80 | 13,50 | 13,60 | 0,74% | - |
| 10.08.2026 | 13,40 | 13,50 | 13,10 | 13,50 | 0,00% | - |
| 07.08.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 3,85% | - |
| 06.08.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 05.08.2026 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | - |
| 04.08.2026 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | - |
| 03.08.2026 | 12,70 | 13,20 | 12,70 | 13,10 | 3,15% | - |
| 31.07.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 30.07.2026 | 12,70 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 29.07.2026 | 12,40 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 28.07.2026 | 11,90 | 12,60 | 11,90 | 12,60 | 5,00% | - |
| 27.07.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | - |
| 24.07.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 1,71% | - |
| 23.07.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -3,31% | - |
| 22.07.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | - |
| 21.07.2026 | 11,90 | 12,40 | 11,60 | 12,40 | 4,20% | 235,00 |
| 20.07.2026 | 11,70 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 17.07.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -3,28% | - |
| 16.07.2026 | 12,50 | 13,10 | 12,20 | 12,20 | -3,17% | - |
| 15.07.2026 | 11,30 | 12,60 | 11,30 | 12,60 | 11,50% | - |
| 14.07.2026 | 11,10 | 11,30 | 10,50 | 11,30 | 0,89% | 300,00 |
| 13.07.2026 | 11,10 | 11,30 | 11,00 | 11,20 | 0,90% | - |
| 10.07.2026 | 11,20 | 11,20 | 11,00 | 11,10 | -1,77% | - |
| 09.07.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 08.07.2026 | 11,30 | 11,30 | 11,00 | 11,10 | -2,63% | - |
| 07.07.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 06.07.2026 | 11,40 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 03.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 02.07.2026 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 01.07.2026 | 11,20 | 11,50 | 11,20 | 11,40 | 0,88% | - |
| 30.06.2026 | 11,50 | 11,50 | 11,20 | 11,30 | -1,74% | - |
| 29.06.2026 | 11,70 | 11,70 | 11,40 | 11,50 | -1,71% | - |
| 26.06.2026 | 11,80 | 11,80 | 11,60 | 11,70 | -0,85% | - |