296,615$
0,43%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 297,73 | 298,84 | 293,11 | 295,23 | 0,08% | 254.134,00 |
| 29.07.2026 | 300,46 | 301,56 | 294,39 | 294,98 | -2,53% | 492.389,00 |
| 28.07.2026 | 299,37 | 303,49 | 297,44 | 302,64 | 1,73% | 322.938,00 |
| 27.07.2026 | 296,74 | 300,00 | 294,00 | 297,49 | 0,58% | 239.330,00 |
| 24.07.2026 | 294,42 | 296,89 | 293,13 | 295,77 | 1,28% | 214.123,00 |
| 23.07.2026 | 289,05 | 293,78 | 289,05 | 292,02 | 0,16% | 192.868,00 |
| 22.07.2026 | 289,87 | 293,91 | 288,57 | 291,55 | 0,50% | 247.196,00 |
| 21.07.2026 | 288,02 | 291,14 | 284,95 | 290,09 | 1,70% | 338.132,00 |
| 20.07.2026 | 290,34 | 290,50 | 283,01 | 285,24 | -1,29% | 298.209,00 |
| 17.07.2026 | 291,56 | 296,73 | 288,71 | 288,98 | -1,49% | 454.687,00 |
| 16.07.2026 | 287,75 | 294,29 | 287,05 | 293,35 | 1,94% | 412.601,00 |
| 15.07.2026 | 286,60 | 288,46 | 284,01 | 287,77 | 0,33% | 771.154,00 |
| 14.07.2026 | 290,43 | 292,44 | 286,41 | 286,83 | 0,09% | 279.927,00 |
| 13.07.2026 | 286,60 | 290,27 | 285,17 | 286,56 | -0,01% | 236.586,00 |
| 10.07.2026 | 286,21 | 290,14 | 285,79 | 286,60 | 0,08% | 195.096,00 |
| 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% | 278.578,00 |
| 06.07.2026 | 291,34 | 297,69 | 289,53 | 293,74 | 1,16% | 276.314,00 |
| 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% | 657.226,00 |
| 30.06.2026 | 303,80 | 306,57 | 301,46 | 301,57 | -0,20% | 556.586,00 |
| 29.06.2026 | 300,08 | 302,61 | 298,45 | 302,16 | 0,23% | 324.998,00 |
| 26.06.2026 | 303,53 | 305,24 | 298,14 | 301,47 | -1,08% | 463.344,00 |
| 25.06.2026 | 299,59 | 307,74 | 298,64 | 304,76 | 2,92% | 323.106,00 |
| 24.06.2026 | 291,95 | 298,93 | 291,95 | 296,11 | 1,78% | 339.138,00 |
| 23.06.2026 | 291,37 | 294,43 | 287,03 | 290,93 | -1,40% | 394.777,00 |
| 22.06.2026 | 295,49 | 298,04 | 293,08 | 295,05 | -0,12% | 435.621,00 |
| 19.06.2026 | 295,59 | 295,79 | 295,35 | 295,42 | -0,17% | - |
| 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% | 525.149,00 |
| 16.06.2026 | 294,33 | 296,88 | 292,69 | 292,89 | 0,22% | 241.912,00 |
| 15.06.2026 | 292,18 | 297,07 | 292,07 | 292,24 | 1,40% | 815.865,00 |
| 12.06.2026 | 288,15 | 289,02 | 286,00 | 288,21 | 0,90% | 260.630,00 |
| 11.06.2026 | 281,86 | 288,60 | 280,72 | 285,63 | 2,53% | 459.810,00 |
| 10.06.2026 | 289,93 | 292,96 | 278,36 | 278,57 | -3,98% | 359.622,00 |
| 09.06.2026 | 285,11 | 290,55 | 284,39 | 290,13 | 2,80% | 371.965,00 |
| 08.06.2026 | 283,83 | 284,90 | 281,95 | 282,22 | -0,18% | 359.213,00 |
| 05.06.2026 | 285,43 | 285,73 | 281,72 | 282,73 | -1,31% | 317.001,00 |
| 04.06.2026 | 290,00 | 292,04 | 286,24 | 286,48 | -1,03% | 344.632,00 |
| 03.06.2026 | 287,43 | 291,64 | 287,10 | 289,45 | 0,60% | 258.264,00 |
| 02.06.2026 | 281,33 | 288,22 | 280,54 | 287,72 | 2,28% | 283.740,00 |
| 01.06.2026 | 284,54 | 284,87 | 278,78 | 281,31 | -2,10% | 339.411,00 |
| 29.05.2026 | 289,40 | 289,40 | 286,41 | 287,33 | -0,26% | 543.877,00 |
| 28.05.2026 | 288,30 | 288,57 | 284,17 | 288,07 | -0,24% | 390.220,00 |
| 27.05.2026 | 289,95 | 290,12 | 285,54 | 288,75 | 0,29% | 483.731,00 |
| 26.05.2026 | 292,39 | 295,51 | 286,00 | 287,91 | -0,69% | 609.795,00 |
| 22.05.2026 | 289,20 | 291,16 | 285,38 | 289,90 | 1,10% | 558.354,00 |
| 21.05.2026 | 278,99 | 287,91 | 276,23 | 286,74 | 3,82% | 750.655,00 |
| 20.05.2026 | 272,54 | 277,38 | 270,50 | 276,20 | 1,68% | 410.093,00 |
| 19.05.2026 | 275,08 | 275,16 | 270,26 | 271,64 | -1,85% | 479.624,00 |
| 18.05.2026 | 275,90 | 277,53 | 274,64 | 276,76 | 0,68% | 323.060,00 |
| 15.05.2026 | 278,12 | 278,82 | 274,01 | 274,88 | -1,93% | 616.513,00 |
| 14.05.2026 | 279,76 | 282,16 | 278,03 | 280,28 | 0,52% | 304.330,00 |
| 13.05.2026 | 281,41 | 282,76 | 277,96 | 278,83 | -0,83% | 267.074,00 |
| 12.05.2026 | 282,51 | 283,36 | 278,19 | 281,16 | -0,24% | 338.496,00 |
| 11.05.2026 | 283,47 | 285,87 | 279,49 | 281,85 | -0,59% | 398.824,00 |
| 08.05.2026 | 285,65 | 286,42 | 282,64 | 283,53 | -0,21% | 442.943,00 |
| 07.05.2026 | 288,00 | 289,69 | 282,37 | 284,12 | -1,01% | 353.933,00 |
| 06.05.2026 | 286,26 | 290,02 | 286,20 | 287,03 | 1,54% | 260.959,00 |
| 05.05.2026 | 281,82 | 284,66 | 279,32 | 282,69 | 0,81% | 235.368,00 |
| 04.05.2026 | 280,93 | 283,35 | 278,75 | 280,41 | -0,99% | 309.975,00 |
| 01.05.2026 | 289,44 | 289,49 | 282,08 | 283,20 | -1,82% | 275.678,00 |
| 30.04.2026 | 280,34 | 288,90 | 280,00 | 288,45 | 2,82% | 545.851,00 |
| 29.04.2026 | 281,64 | 284,52 | 279,92 | 280,54 | -0,44% | 266.056,00 |
| 28.04.2026 | 283,43 | 283,43 | 278,88 | 281,79 | -0,58% | 322.508,00 |
| 27.04.2026 | 282,70 | 285,72 | 281,97 | 283,43 | 0,38% | 211.494,00 |
| 24.04.2026 | 283,11 | 285,00 | 278,55 | 282,36 | -0,49% | 227.845,00 |
| 23.04.2026 | 280,17 | 284,15 | 278,63 | 283,74 | 1,54% | 210.686,00 |
| 22.04.2026 | 283,51 | 283,52 | 278,48 | 279,45 | -1,12% | 224.191,00 |
| 21.04.2026 | 283,50 | 287,04 | 282,58 | 282,62 | -0,16% | 517.005,00 |
| 20.04.2026 | 281,59 | 283,64 | 280,58 | 283,08 | 0,42% | 230.908,00 |
| 17.04.2026 | 279,01 | 285,99 | 279,01 | 281,89 | 1,84% | 386.611,00 |
| 16.04.2026 | 274,52 | 277,61 | 273,96 | 276,81 | 0,70% | 374.973,00 |
| 15.04.2026 | 277,61 | 277,65 | 271,11 | 274,89 | -1,48% | 402.313,00 |
| 14.04.2026 | 278,49 | 281,37 | 276,80 | 279,01 | 0,33% | 315.541,00 |
| 13.04.2026 | 274,40 | 278,33 | 272,27 | 278,09 | 1,02% | 308.163,00 |
| 10.04.2026 | 276,44 | 277,34 | 274,48 | 275,28 | -0,35% | 312.046,00 |
| 09.04.2026 | 273,72 | 279,63 | 270,94 | 276,25 | 0,63% | 428.559,00 |
| 08.04.2026 | 274,20 | 277,39 | 273,18 | 274,51 | 3,41% | 407.378,00 |
| 07.04.2026 | 262,83 | 265,67 | 261,44 | 265,47 | 0,85% | 286.022,00 |
| 06.04.2026 | 263,07 | 264,01 | 260,06 | 263,23 | 0,05% | 231.995,00 |
| 02.04.2026 | 262,72 | 268,29 | 260,46 | 263,10 | -1,53% | 456.772,00 |
| 01.04.2026 | 267,85 | 271,38 | 266,42 | 267,18 | 0,35% | 377.926,00 |
| 31.03.2026 | 261,04 | 267,39 | 258,80 | 266,24 | 3,94% | 419.688,00 |
| 30.03.2026 | 262,79 | 262,79 | 253,85 | 256,16 | -1,56% | 416.024,00 |
| 27.03.2026 | 263,23 | 263,40 | 259,16 | 260,21 | -1,79% | 318.439,00 |
| 26.03.2026 | 268,12 | 272,22 | 264,19 | 264,96 | -2,17% | 247.210,00 |
| 25.03.2026 | 272,40 | 272,63 | 268,04 | 270,85 | 0,62% | 343.225,00 |
| 24.03.2026 | 265,81 | 271,69 | 265,06 | 269,19 | 0,26% | 237.398,00 |
| 23.03.2026 | 270,45 | 271,66 | 268,03 | 268,48 | 2,19% | 217.693,00 |
| 20.03.2026 | 267,21 | 267,21 | 260,91 | 262,73 | -1,68% | 679.220,00 |
| 19.03.2026 | 264,47 | 270,30 | 262,50 | 267,21 | -0,13% | 303.929,00 |
| 18.03.2026 | 270,08 | 272,09 | 266,92 | 267,55 | -1,27% | 277.088,00 |
| 17.03.2026 | 270,57 | 272,58 | 266,89 | 271,00 | 0,85% | 290.176,00 |
| 16.03.2026 | 269,41 | 271,87 | 267,67 | 268,71 | 0,43% | 348.494,00 |
| 13.03.2026 | 270,12 | 271,79 | 265,56 | 267,57 | -0,05% | 301.823,00 |
| 12.03.2026 | 271,01 | 272,22 | 267,63 | 267,70 | -2,19% | 278.941,00 |
| 11.03.2026 | 271,58 | 274,25 | 268,54 | 273,69 | 0,45% | 259.406,00 |
| 10.03.2026 | 270,37 | 277,48 | 269,50 | 272,46 | 0,36% | 233.037,00 |