213,469$
-1,73%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 218,44 | 218,44 | 213,08 | 213,44 | -1,74% | 319.892,00 |
| 14.08.2025 | 219,69 | 219,69 | 216,14 | 217,22 | -1,97% | 225.200,00 |
| 13.08.2025 | 216,40 | 222,11 | 216,40 | 221,58 | 2,68% | 258.706,00 |
| 12.08.2025 | 212,31 | 216,01 | 210,88 | 215,79 | 2,44% | 191.038,00 |
| 11.08.2025 | 211,49 | 212,16 | 209,63 | 210,64 | -0,19% | 233.415,00 |
| 08.08.2025 | 212,17 | 213,29 | 210,12 | 211,04 | -0,48% | 268.817,00 |
| 07.08.2025 | 213,24 | 214,62 | 211,04 | 212,06 | 0,44% | 304.813,00 |
| 06.08.2025 | 214,17 | 214,26 | 210,70 | 211,13 | -1,33% | 316.468,00 |
| 05.08.2025 | 213,57 | 214,79 | 211,49 | 213,98 | 0,72% | 299.206,00 |
| 04.08.2025 | 208,74 | 212,69 | 208,37 | 212,46 | 1,53% | 376.517,00 |
| 01.08.2025 | 210,37 | 210,64 | 207,08 | 209,25 | -2,32% | 422.073,00 |
| 31.07.2025 | 215,53 | 218,20 | 213,57 | 214,21 | -0,72% | 656.012,00 |
| 30.07.2025 | 219,90 | 219,96 | 214,83 | 215,76 | -2,07% | 398.852,00 |
| 29.07.2025 | 219,47 | 220,91 | 217,56 | 220,32 | 0,43% | 278.273,00 |
| 28.07.2025 | 220,87 | 221,10 | 218,54 | 219,38 | -0,66% | 164.717,00 |
| 25.07.2025 | 220,35 | 220,91 | 217,48 | 220,84 | 0,77% | 241.621,00 |
| 24.07.2025 | 219,45 | 220,33 | 217,78 | 219,15 | -0,40% | 224.058,00 |
| 23.07.2025 | 219,56 | 220,70 | 218,64 | 220,03 | 0,79% | 488.981,00 |
| 22.07.2025 | 215,16 | 218,67 | 214,38 | 218,30 | 1,87% | 282.735,00 |
| 21.07.2025 | 217,11 | 218,89 | 213,99 | 214,30 | -1,28% | 281.342,00 |
| 18.07.2025 | 218,20 | 218,70 | 215,23 | 217,07 | -0,18% | 457.181,00 |
| 17.07.2025 | 213,35 | 217,96 | 213,25 | 217,47 | 2,09% | 426.829,00 |
| 16.07.2025 | 215,13 | 216,03 | 210,43 | 213,01 | -0,88% | 385.228,00 |
| 15.07.2025 | 219,64 | 220,04 | 214,50 | 214,90 | -1,62% | 313.797,00 |
| 14.07.2025 | 219,72 | 220,55 | 217,86 | 218,43 | -1,08% | 247.067,00 |
| 11.07.2025 | 221,20 | 221,91 | 218,84 | 220,82 | -1,05% | 272.748,00 |
| 10.07.2025 | 222,54 | 226,14 | 222,42 | 223,17 | 0,51% | 246.039,00 |
| 09.07.2025 | 221,98 | 223,62 | 219,74 | 222,04 | 0,24% | 165.584,00 |
| 08.07.2025 | 218,74 | 223,60 | 218,70 | 221,50 | 1,24% | 227.956,00 |
| 07.07.2025 | 221,28 | 223,36 | 217,81 | 218,79 | -1,79% | 228.154,00 |
| 03.07.2025 | 223,18 | 224,65 | 222,71 | 222,78 | 0,01% | 169.670,00 |
| 02.07.2025 | 220,29 | 222,83 | 219,57 | 222,75 | 1,03% | 342.362,00 |
| 01.07.2025 | 213,24 | 223,86 | 213,24 | 220,48 | 2,85% | 396.147,00 |
| 30.06.2025 | 214,66 | 214,95 | 213,11 | 214,37 | -0,35% | 354.437,00 |
| 27.06.2025 | 215,47 | 216,28 | 213,49 | 215,12 | 0,10% | 510.824,00 |
| 26.06.2025 | 213,77 | 216,04 | 213,16 | 214,91 | 1,03% | 335.974,00 |
| 25.06.2025 | 213,00 | 213,90 | 210,30 | 212,72 | -0,30% | 488.089,00 |
| 24.06.2025 | 214,12 | 215,36 | 212,48 | 213,36 | 0,16% | 415.804,00 |
| 23.06.2025 | 209,39 | 213,26 | 207,51 | 213,02 | 1,66% | 429.796,00 |
| 20.06.2025 | 215,00 | 215,47 | 209,47 | 209,55 | -1,86% | 1.803.951,00 |
| 18.06.2025 | 212,92 | 215,55 | 211,66 | 213,53 | -0,28% | 483.031,00 |
| 17.06.2025 | 215,96 | 219,04 | 213,37 | 214,12 | -1,96% | 530.936,00 |
| 16.06.2025 | 216,30 | 219,56 | 215,49 | 218,39 | 1,88% | 464.940,00 |
| 13.06.2025 | 216,30 | 217,69 | 214,02 | 214,36 | -1,68% | 378.304,00 |
| 12.06.2025 | 218,66 | 219,95 | 217,11 | 218,03 | -0,57% | 413.014,00 |
| 11.06.2025 | 223,08 | 223,95 | 218,95 | 219,28 | -1,89% | 498.090,00 |
| 10.06.2025 | 219,80 | 223,91 | 218,81 | 223,50 | 1,92% | 410.657,00 |
| 09.06.2025 | 215,72 | 220,95 | 214,47 | 219,28 | 2,10% | 464.092,00 |
| 06.06.2025 | 216,21 | 216,72 | 213,73 | 214,76 | 0,57% | 218.094,00 |
| 05.06.2025 | 213,55 | 214,97 | 211,87 | 213,55 | 0,16% | 383.638,00 |
| 04.06.2025 | 212,78 | 213,92 | 211,00 | 213,21 | 0,42% | 408.261,00 |
| 03.06.2025 | 212,50 | 214,87 | 211,35 | 212,31 | 0,06% | 394.501,00 |
| 02.06.2025 | 210,36 | 212,74 | 207,00 | 212,18 | 0,09% | 694.916,00 |
| 30.05.2025 | 211,24 | 213,94 | 209,70 | 211,99 | 1,45% | 908.624,00 |
| 29.05.2025 | 209,86 | 218,00 | 205,17 | 208,97 | 6,76% | 908.550,00 |
| 28.05.2025 | 196,91 | 198,66 | 195,29 | 195,74 | -1,15% | 442.638,00 |
| 27.05.2025 | 195,75 | 198,57 | 194,68 | 198,01 | 2,39% | 354.283,00 |
| 23.05.2025 | 192,63 | 193,82 | 191,99 | 193,38 | -1,26% | 319.091,00 |
| 22.05.2025 | 195,50 | 197,14 | 194,18 | 195,84 | -0,32% | 299.661,00 |
| 21.05.2025 | 200,77 | 201,30 | 196,21 | 196,47 | -2,93% | 261.980,00 |
| 20.05.2025 | 203,39 | 204,46 | 201,39 | 202,40 | -1,00% | 194.286,00 |
| 19.05.2025 | 203,04 | 205,02 | 202,30 | 204,45 | -0,44% | 303.069,00 |
| 16.05.2025 | 201,49 | 205,64 | 200,51 | 205,35 | 2,05% | 313.932,00 |
| 15.05.2025 | 201,32 | 202,00 | 199,07 | 201,23 | 0,05% | 277.467,00 |
| 14.05.2025 | 201,15 | 203,00 | 200,02 | 201,13 | -0,73% | 316.207,00 |
| 13.05.2025 | 203,42 | 204,79 | 201,57 | 202,60 | -0,20% | 294.268,00 |
| 12.05.2025 | 200,53 | 203,72 | 200,00 | 203,00 | 5,39% | 420.059,00 |
| 09.05.2025 | 194,41 | 195,18 | 192,23 | 192,62 | -0,76% | 251.360,00 |
| 08.05.2025 | 191,64 | 196,35 | 190,80 | 194,10 | 2,54% | 277.120,00 |
| 07.05.2025 | 188,92 | 190,37 | 188,22 | 189,29 | 0,45% | 295.662,00 |
| 06.05.2025 | 189,72 | 190,86 | 187,89 | 188,44 | -1,29% | 229.511,00 |
| 05.05.2025 | 190,95 | 193,34 | 190,70 | 190,90 | -1,01% | 268.461,00 |
| 02.05.2025 | 193,90 | 194,32 | 191,96 | 192,84 | 1,30% | 333.191,00 |
| 01.05.2025 | 189,90 | 192,27 | 187,24 | 190,36 | 0,42% | 435.603,00 |
| 30.04.2025 | 186,50 | 190,09 | 184,58 | 189,57 | 0,43% | 638.757,00 |
| 29.04.2025 | 188,47 | 190,50 | 187,79 | 188,76 | 0,03% | 248.564,00 |
| 28.04.2025 | 188,89 | 191,84 | 187,10 | 188,70 | 0,26% | 245.622,00 |
| 25.04.2025 | 189,24 | 189,24 | 187,34 | 188,22 | -0,65% | 219.632,00 |
| 24.04.2025 | 185,10 | 189,85 | 183,91 | 189,45 | 2,56% | 298.459,00 |
| 23.04.2025 | 186,90 | 192,10 | 184,32 | 184,73 | 0,91% | 255.786,00 |
| 22.04.2025 | 179,29 | 183,54 | 176,86 | 183,06 | 3,36% | 302.354,00 |
| 21.04.2025 | 178,62 | 179,69 | 174,59 | 177,11 | -2,05% | 389.801,00 |
| 17.04.2025 | 180,69 | 182,67 | 179,56 | 180,81 | 0,07% | 404.281,00 |
| 16.04.2025 | 183,09 | 183,63 | 178,93 | 180,69 | -1,31% | 249.814,00 |
| 15.04.2025 | 183,81 | 186,26 | 182,29 | 183,09 | -0,74% | 272.384,00 |
| 14.04.2025 | 187,07 | 187,84 | 182,14 | 184,45 | -0,60% | 449.119,00 |
| 11.04.2025 | 181,04 | 185,84 | 178,96 | 185,56 | 2,50% | 622.407,00 |
| 10.04.2025 | 183,05 | 183,16 | 175,25 | 181,04 | -3,40% | 666.807,00 |
| 09.04.2025 | 165,99 | 187,88 | 165,03 | 187,42 | 11,79% | 767.059,00 |
| 08.04.2025 | 175,48 | 177,87 | 165,07 | 167,66 | -1,86% | 716.288,00 |
| 07.04.2025 | 179,80 | 180,86 | 168,76 | 170,84 | -3,33% | 1.024.427,00 |
| 04.04.2025 | 180,58 | 180,86 | 173,36 | 176,73 | -5,10% | 707.560,00 |
| 03.04.2025 | 196,64 | 197,77 | 186,23 | 186,23 | -8,42% | 450.740,00 |
| 02.04.2025 | 199,19 | 203,71 | 198,34 | 203,35 | 1,19% | 234.776,00 |
| 01.04.2025 | 200,85 | 202,69 | 199,17 | 200,95 | -0,38% | 284.911,00 |
| 31.03.2025 | 200,00 | 203,49 | 197,00 | 201,72 | 0,63% | 382.168,00 |
| 28.03.2025 | 206,23 | 206,45 | 200,34 | 200,46 | -2,95% | 300.382,00 |
| 27.03.2025 | 205,87 | 208,16 | 204,77 | 206,55 | 0,00% | 253.936,00 |
| 26.03.2025 | 206,12 | 208,29 | 205,47 | 206,55 | 0,30% | 196.502,00 |
| 25.03.2025 | 208,40 | 209,89 | 203,73 | 205,93 | -0,79% | 290.406,00 |