119,110$
-1,77%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 121,62 | 121,91 | 118,42 | 118,98 | -1,88% | 569.131,00 |
| 19.03.2026 | 120,54 | 122,30 | 118,90 | 121,26 | -0,70% | 180.733,00 |
| 18.03.2026 | 124,95 | 124,95 | 121,90 | 122,12 | -1,34% | 167.235,00 |
| 17.03.2026 | 125,88 | 125,88 | 122,65 | 123,78 | -0,15% | 182.723,00 |
| 16.03.2026 | 127,21 | 127,21 | 123,54 | 123,96 | 0,13% | 135.964,00 |
| 13.03.2026 | 123,82 | 124,43 | 121,20 | 123,80 | 1,78% | 245.234,00 |
| 12.03.2026 | 125,05 | 125,78 | 121,05 | 121,64 | -3,41% | 201.381,00 |
| 11.03.2026 | 128,51 | 128,83 | 123,55 | 125,94 | -0,08% | 204.509,00 |
| 10.03.2026 | 125,10 | 129,09 | 124,91 | 126,04 | 0,41% | 189.374,00 |
| 09.03.2026 | 121,64 | 125,99 | 120,15 | 125,52 | 1,20% | 255.971,00 |
| 06.03.2026 | 126,60 | 128,77 | 123,18 | 124,03 | -3,88% | 187.718,00 |
| 05.03.2026 | 130,87 | 130,87 | 127,03 | 129,03 | -2,68% | 201.386,00 |
| 04.03.2026 | 132,07 | 133,59 | 130,16 | 132,58 | 1,06% | 123.093,00 |
| 03.03.2026 | 130,71 | 132,02 | 127,22 | 131,19 | -2,48% | 216.352,00 |
| 02.03.2026 | 133,00 | 135,24 | 130,90 | 134,52 | -1,07% | 312.815,00 |
| 27.02.2026 | 132,93 | 137,00 | 132,08 | 135,98 | 1,18% | 226.694,00 |
| 26.02.2026 | 134,60 | 135,00 | 131,75 | 134,40 | 0,04% | 90.267,00 |
| 25.02.2026 | 135,25 | 135,71 | 132,99 | 134,35 | -0,39% | 105.300,00 |
| 24.02.2026 | 134,43 | 136,45 | 134,42 | 134,87 | 0,33% | 166.502,00 |
| 23.02.2026 | 134,90 | 135,03 | 130,88 | 134,43 | -0,35% | 165.563,00 |
| 20.02.2026 | 135,48 | 137,00 | 134,24 | 134,90 | -0,27% | 145.444,00 |
| 19.02.2026 | 132,90 | 135,58 | 132,06 | 135,26 | 1,49% | 246.942,00 |
| 18.02.2026 | 137,50 | 137,56 | 131,93 | 133,28 | -3,20% | 259.733,00 |
| 17.02.2026 | 139,80 | 140,24 | 136,52 | 137,69 | -1,82% | 217.707,00 |
| 13.02.2026 | 138,13 | 141,18 | 137,66 | 140,24 | 1,80% | 152.755,00 |
| 12.02.2026 | 138,43 | 140,70 | 136,08 | 137,76 | 0,22% | 157.963,00 |
| 11.02.2026 | 136,00 | 137,72 | 133,77 | 137,46 | 1,52% | 233.000,00 |
| 10.02.2026 | 133,59 | 135,56 | 132,63 | 135,40 | 1,60% | 157.406,00 |
| 09.02.2026 | 129,64 | 133,45 | 129,57 | 133,27 | 2,52% | 191.925,00 |
| 06.02.2026 | 128,46 | 131,55 | 128,46 | 130,00 | 2,02% | 158.646,00 |
| 05.02.2026 | 126,63 | 128,19 | 126,46 | 127,43 | 0,70% | 142.478,00 |
| 04.02.2026 | 127,27 | 129,91 | 124,97 | 126,54 | -0,82% | 141.708,00 |
| 03.02.2026 | 128,57 | 130,69 | 126,12 | 127,58 | -0,10% | 209.352,00 |
| 02.02.2026 | 126,48 | 128,18 | 125,18 | 127,71 | 2,75% | 150.970,00 |
| 30.01.2026 | 123,72 | 125,41 | 122,81 | 124,29 | -0,54% | 174.419,00 |
| 29.01.2026 | 124,33 | 125,80 | 123,22 | 124,97 | 1,48% | 164.862,00 |
| 28.01.2026 | 123,21 | 124,02 | 121,26 | 123,15 | 0,22% | 165.184,00 |
| 27.01.2026 | 123,12 | 123,75 | 122,39 | 122,88 | -0,19% | 85.661,00 |
| 26.01.2026 | 124,03 | 124,42 | 122,92 | 123,12 | -0,39% | 82.630,00 |
| 23.01.2026 | 125,21 | 125,21 | 122,72 | 123,60 | -1,98% | 106.743,00 |
| 22.01.2026 | 127,06 | 127,88 | 125,45 | 126,10 | -0,40% | 119.670,00 |
| 21.01.2026 | 123,00 | 127,51 | 122,60 | 126,61 | 4,15% | 177.518,00 |
| 20.01.2026 | 119,17 | 122,76 | 119,17 | 121,57 | -1,44% | 113.069,00 |
| 16.01.2026 | 123,24 | 123,60 | 122,40 | 123,35 | 0,11% | 117.141,00 |
| 15.01.2026 | 121,25 | 123,28 | 120,84 | 123,22 | 1,84% | 154.888,00 |
| 14.01.2026 | 122,11 | 122,11 | 119,49 | 120,99 | -0,70% | 163.488,00 |
| 13.01.2026 | 122,09 | 123,06 | 120,41 | 121,84 | 0,30% | 179.354,00 |
| 12.01.2026 | 121,16 | 122,95 | 120,76 | 121,48 | -0,57% | 191.738,00 |
| 09.01.2026 | 117,83 | 122,69 | 117,83 | 122,18 | 4,39% | 222.568,00 |
| 08.01.2026 | 112,80 | 120,00 | 112,80 | 117,04 | 6,56% | 288.435,00 |
| 07.01.2026 | 110,25 | 111,58 | 109,55 | 109,83 | -0,53% | 280.707,00 |
| 06.01.2026 | 109,82 | 110,49 | 107,95 | 110,42 | -0,51% | 146.973,00 |
| 05.01.2026 | 109,55 | 112,26 | 109,55 | 110,99 | 1,14% | 131.132,00 |
| 02.01.2026 | 107,66 | 109,94 | 107,18 | 109,74 | 2,39% | 124.301,00 |
| 31.12.2025 | 108,91 | 109,00 | 106,80 | 107,18 | -1,57% | 139.741,00 |
| 30.12.2025 | 109,43 | 110,15 | 108,40 | 108,89 | -0,67% | 114.468,00 |
| 29.12.2025 | 110,29 | 111,10 | 108,68 | 109,62 | -0,78% | 110.918,00 |
| 26.12.2025 | 110,44 | 111,15 | 109,65 | 110,48 | -0,75% | 114.757,00 |
| 24.12.2025 | 110,36 | 111,78 | 110,07 | 111,32 | 0,53% | 115.129,00 |
| 23.12.2025 | 108,62 | 110,74 | 108,57 | 110,73 | 1,41% | 157.824,00 |
| 22.12.2025 | 107,86 | 109,89 | 107,59 | 109,19 | 1,29% | 154.634,00 |
| 19.12.2025 | 109,62 | 109,62 | 106,63 | 107,80 | -0,12% | 321.132,00 |
| 18.12.2025 | 108,92 | 110,31 | 106,95 | 107,93 | -0,42% | 195.380,00 |
| 17.12.2025 | 108,63 | 109,90 | 107,40 | 108,38 | -0,42% | 174.190,00 |
| 16.12.2025 | 108,39 | 111,13 | 107,78 | 108,84 | 0,61% | 213.293,00 |
| 15.12.2025 | 107,93 | 108,70 | 106,66 | 108,18 | 0,94% | 230.383,00 |
| 12.12.2025 | 110,11 | 110,11 | 106,83 | 107,17 | -2,35% | 206.259,00 |
| 11.12.2025 | 109,48 | 111,49 | 109,48 | 109,75 | 0,66% | 223.363,00 |
| 10.12.2025 | 105,50 | 109,49 | 105,50 | 109,03 | 3,05% | 220.892,00 |
| 09.12.2025 | 104,98 | 107,22 | 104,03 | 105,80 | 1,65% | 182.922,00 |
| 08.12.2025 | 105,63 | 105,96 | 104,00 | 104,08 | -1,02% | 154.436,00 |
| 05.12.2025 | 106,71 | 107,40 | 104,95 | 105,15 | -1,53% | 131.200,00 |
| 04.12.2025 | 104,95 | 107,17 | 104,95 | 106,78 | 0,91% | 153.873,00 |
| 03.12.2025 | 104,05 | 106,54 | 104,05 | 105,82 | 1,84% | 159.331,00 |
| 02.12.2025 | 105,16 | 106,27 | 103,07 | 103,91 | -0,80% | 159.565,00 |
| 01.12.2025 | 104,18 | 105,48 | 102,00 | 104,75 | -0,64% | 139.247,00 |
| 28.11.2025 | 105,81 | 106,63 | 104,86 | 105,42 | -0,24% | 79.934,00 |
| 26.11.2025 | 105,41 | 107,59 | 105,41 | 105,67 | -0,51% | 231.654,00 |
| 25.11.2025 | 104,80 | 107,10 | 104,79 | 106,21 | 2,30% | 212.338,00 |
| 24.11.2025 | 101,96 | 104,87 | 101,82 | 103,82 | 1,07% | 249.911,00 |
| 21.11.2025 | 99,84 | 104,01 | 98,00 | 102,72 | 3,25% | 350.167,00 |
| 20.11.2025 | 99,94 | 101,33 | 98,05 | 99,49 | 0,53% | 227.111,00 |
| 19.11.2025 | 98,79 | 99,95 | 98,19 | 98,97 | 0,29% | 210.089,00 |
| 18.11.2025 | 97,60 | 99,39 | 96,41 | 98,68 | 0,08% | 183.136,00 |
| 17.11.2025 | 98,50 | 99,89 | 97,69 | 98,60 | 0,47% | 310.564,00 |
| 14.11.2025 | 96,62 | 98,38 | 94,61 | 98,14 | 0,51% | 169.730,00 |
| 13.11.2025 | 100,84 | 101,13 | 96,62 | 97,64 | -3,34% | 227.268,00 |
| 12.11.2025 | 101,26 | 102,47 | 100,42 | 101,01 | -0,32% | 191.085,00 |
| 11.11.2025 | 101,14 | 101,98 | 100,61 | 101,33 | -0,01% | 157.573,00 |
| 10.11.2025 | 100,55 | 102,16 | 98,49 | 101,34 | 1,37% | 273.565,00 |
| 07.11.2025 | 100,54 | 100,54 | 98,91 | 99,97 | -0,07% | 219.753,00 |
| 06.11.2025 | 103,62 | 103,62 | 99,50 | 100,04 | -3,45% | 197.841,00 |
| 05.11.2025 | 100,36 | 104,27 | 100,12 | 103,62 | 3,39% | 311.793,00 |
| 04.11.2025 | 100,46 | 101,16 | 99,70 | 100,22 | -1,12% | 255.410,00 |
| 03.11.2025 | 99,48 | 101,45 | 98,14 | 101,36 | 1,51% | 239.645,00 |
| 31.10.2025 | 99,50 | 100,19 | 98,18 | 99,85 | 0,61% | 225.009,00 |
| 30.10.2025 | 99,65 | 101,99 | 98,57 | 99,24 | -0,76% | 217.294,00 |
| 29.10.2025 | 101,43 | 103,18 | 99,28 | 100,00 | -1,41% | 315.481,00 |
| 28.10.2025 | 99,20 | 101,56 | 98,16 | 101,43 | 2,72% | 269.488,00 |
| 27.10.2025 | 100,40 | 100,40 | 97,53 | 98,74 | 0,08% | 198.412,00 |