144,990$
2,66%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 144,82 | 147,68 | 142,45 | 144,96 | 2,63% | 315.834,00 |
| 29.07.2026 | 145,59 | 146,18 | 140,70 | 141,24 | -3,67% | 314.359,00 |
| 28.07.2026 | 148,35 | 149,55 | 143,12 | 146,62 | -1,36% | 325.784,00 |
| 27.07.2026 | 151,15 | 151,41 | 145,67 | 148,64 | -0,84% | 260.017,00 |
| 24.07.2026 | 153,03 | 154,00 | 149,66 | 149,90 | -1,92% | 333.342,00 |
| 23.07.2026 | 149,16 | 153,32 | 148,43 | 152,84 | 1,36% | 304.848,00 |
| 22.07.2026 | 150,02 | 152,07 | 150,00 | 150,79 | 0,25% | 233.765,00 |
| 21.07.2026 | 149,17 | 150,87 | 147,52 | 150,42 | 2,06% | 180.855,00 |
| 20.07.2026 | 148,46 | 150,16 | 145,26 | 147,38 | 0,12% | 344.602,00 |
| 17.07.2026 | 147,79 | 151,60 | 146,61 | 147,21 | -2,60% | 357.845,00 |
| 16.07.2026 | 148,60 | 152,09 | 148,60 | 151,14 | 0,45% | 397.498,00 |
| 15.07.2026 | 150,48 | 151,33 | 147,83 | 150,46 | 0,31% | 282.987,00 |
| 14.07.2026 | 149,00 | 150,63 | 148,27 | 149,99 | 2,39% | 332.043,00 |
| 13.07.2026 | 146,37 | 149,05 | 143,63 | 146,49 | 0,03% | 311.511,00 |
| 10.07.2026 | 141,43 | 146,59 | 140,05 | 146,45 | 3,94% | 436.130,00 |
| 09.07.2026 | 148,00 | 150,00 | 135,00 | 140,90 | -1,88% | 853.367,00 |
| 08.07.2026 | 143,16 | 146,14 | 143,00 | 143,60 | -0,31% | 387.776,00 |
| 07.07.2026 | 152,30 | 152,30 | 141,42 | 144,05 | -5,57% | 238.687,00 |
| 06.07.2026 | 150,01 | 153,57 | 150,01 | 152,55 | 1,69% | 259.892,00 |
| 02.07.2026 | 151,53 | 152,94 | 146,97 | 150,01 | 0,07% | 303.121,00 |
| 01.07.2026 | 153,38 | 154,11 | 149,89 | 149,90 | -3,32% | 341.520,00 |
| 30.06.2026 | 153,92 | 157,37 | 150,55 | 155,05 | 1,68% | 376.032,00 |
| 29.06.2026 | 155,00 | 156,45 | 151,39 | 152,49 | -2,65% | 489.519,00 |
| 26.06.2026 | 159,76 | 161,46 | 156,33 | 156,64 | -2,20% | 740.734,00 |
| 25.06.2026 | 155,78 | 162,20 | 155,78 | 160,17 | 4,73% | 250.018,00 |
| 24.06.2026 | 153,82 | 157,37 | 152,21 | 152,93 | 0,19% | 282.035,00 |
| 23.06.2026 | 154,48 | 157,07 | 152,45 | 152,64 | -3,54% | 204.397,00 |
| 22.06.2026 | 156,44 | 160,42 | 152,44 | 158,24 | 0,67% | 294.505,00 |
| 18.06.2026 | 153,98 | 157,48 | 151,73 | 157,18 | 3,40% | 536.737,00 |
| 17.06.2026 | 153,60 | 154,54 | 150,45 | 152,01 | -1,07% | 335.749,00 |
| 16.06.2026 | 153,44 | 157,05 | 145,11 | 153,66 | 1,12% | 254.572,00 |
| 15.06.2026 | 152,77 | 155,06 | 151,45 | 151,96 | 0,71% | 441.712,00 |
| 12.06.2026 | 152,19 | 154,11 | 148,95 | 150,89 | 0,49% | 376.738,00 |
| 11.06.2026 | 142,52 | 150,52 | 142,52 | 150,15 | 7,05% | 420.044,00 |
| 10.06.2026 | 143,43 | 144,98 | 140,26 | 140,26 | -2,71% | 284.027,00 |
| 09.06.2026 | 139,45 | 144,23 | 138,43 | 144,17 | 4,87% | 268.014,00 |
| 08.06.2026 | 139,03 | 140,00 | 134,09 | 137,47 | -0,17% | 156.383,00 |
| 05.06.2026 | 137,57 | 139,47 | 136,98 | 137,71 | -0,56% | 168.160,00 |
| 04.06.2026 | 139,23 | 139,83 | 136,90 | 138,48 | 1,18% | 196.090,00 |
| 03.06.2026 | 135,07 | 138,03 | 135,07 | 136,87 | 0,26% | 298.872,00 |
| 02.06.2026 | 135,51 | 138,27 | 135,16 | 136,52 | 1,70% | 366.688,00 |
| 01.06.2026 | 133,76 | 134,30 | 130,05 | 134,24 | -0,94% | 326.777,00 |
| 29.05.2026 | 140,11 | 140,84 | 133,85 | 135,51 | -3,31% | 322.645,00 |
| 28.05.2026 | 139,90 | 140,18 | 136,02 | 140,15 | -0,86% | 185.960,00 |
| 27.05.2026 | 141,01 | 142,60 | 139,80 | 141,36 | -0,10% | 269.810,00 |
| 26.05.2026 | 139,14 | 143,30 | 139,02 | 141,50 | 2,61% | 192.211,00 |
| 22.05.2026 | 137,69 | 140,18 | 137,10 | 137,90 | 0,61% | 159.889,00 |
| 21.05.2026 | 137,97 | 138,87 | 134,17 | 137,07 | 0,04% | 176.869,00 |
| 20.05.2026 | 136,57 | 138,31 | 134,32 | 137,01 | 1,08% | 183.834,00 |
| 19.05.2026 | 138,47 | 138,51 | 134,51 | 135,55 | -3,03% | 126.791,00 |
| 18.05.2026 | 141,92 | 142,75 | 139,12 | 139,78 | -0,98% | 107.227,00 |
| 15.05.2026 | 144,90 | 144,97 | 140,61 | 141,16 | -4,23% | 162.599,00 |
| 14.05.2026 | 145,58 | 147,67 | 144,26 | 147,39 | 2,13% | 157.662,00 |
| 13.05.2026 | 148,35 | 149,00 | 143,61 | 144,31 | -2,57% | 236.922,00 |
| 12.05.2026 | 147,95 | 148,98 | 143,93 | 148,11 | -0,36% | 204.580,00 |
| 11.05.2026 | 148,14 | 151,67 | 146,95 | 148,65 | 0,71% | 369.447,00 |
| 08.05.2026 | 145,29 | 149,71 | 144,36 | 147,60 | 2,44% | 210.482,00 |
| 07.05.2026 | 147,02 | 147,96 | 143,24 | 144,09 | -1,60% | 106.905,00 |
| 06.05.2026 | 146,95 | 147,33 | 144,59 | 146,44 | 1,64% | 129.069,00 |
| 05.05.2026 | 142,08 | 145,99 | 141,79 | 144,08 | 2,00% | 149.591,00 |
| 04.05.2026 | 142,21 | 142,61 | 139,45 | 141,25 | -1,59% | 158.369,00 |
| 01.05.2026 | 142,91 | 144,82 | 141,80 | 143,53 | 0,34% | 205.673,00 |
| 30.04.2026 | 139,49 | 143,23 | 139,38 | 143,04 | 3,66% | 205.346,00 |
| 29.04.2026 | 142,00 | 142,69 | 137,35 | 137,99 | -2,54% | 213.593,00 |
| 28.04.2026 | 144,38 | 144,38 | 140,73 | 141,58 | -2,21% | 172.618,00 |
| 27.04.2026 | 145,34 | 145,34 | 142,45 | 144,78 | 1,01% | 174.542,00 |
| 24.04.2026 | 147,27 | 147,32 | 139,41 | 143,33 | -2,22% | 299.519,00 |
| 23.04.2026 | 135,62 | 147,28 | 134,21 | 146,59 | 8,66% | 679.480,00 |
| 22.04.2026 | 137,82 | 138,70 | 132,42 | 134,91 | -1,15% | 361.496,00 |
| 21.04.2026 | 137,53 | 139,01 | 135,58 | 136,48 | -0,73% | 186.146,00 |
| 20.04.2026 | 137,09 | 138,75 | 136,39 | 137,49 | 0,18% | 166.848,00 |
| 17.04.2026 | 135,99 | 139,22 | 135,05 | 137,24 | 2,60% | 163.443,00 |
| 16.04.2026 | 133,79 | 135,33 | 132,31 | 133,76 | -0,18% | 140.729,00 |
| 15.04.2026 | 137,60 | 138,52 | 132,58 | 134,00 | -3,40% | 175.293,00 |
| 14.04.2026 | 139,32 | 140,01 | 138,37 | 138,71 | -0,47% | 162.781,00 |
| 13.04.2026 | 136,75 | 139,62 | 135,94 | 139,36 | 1,58% | 120.558,00 |
| 10.04.2026 | 136,55 | 137,48 | 134,40 | 137,19 | 0,88% | 154.783,00 |
| 09.04.2026 | 133,11 | 137,97 | 132,33 | 135,99 | 1,89% | 189.209,00 |
| 08.04.2026 | 132,70 | 136,17 | 132,70 | 133,47 | 3,30% | 209.307,00 |
| 07.04.2026 | 127,50 | 129,41 | 126,49 | 129,20 | 1,35% | 141.881,00 |
| 06.04.2026 | 125,92 | 127,85 | 125,14 | 127,48 | 0,87% | 104.202,00 |
| 02.04.2026 | 123,48 | 126,79 | 123,10 | 126,38 | 0,10% | 99.717,00 |
| 01.04.2026 | 125,65 | 128,60 | 125,65 | 126,25 | 0,90% | 162.305,00 |
| 31.03.2026 | 123,15 | 126,52 | 121,18 | 125,13 | 3,34% | 228.024,00 |
| 30.03.2026 | 124,08 | 124,08 | 120,74 | 121,09 | -1,33% | 129.278,00 |
| 27.03.2026 | 123,10 | 124,82 | 121,62 | 122,72 | -0,46% | 149.222,00 |
| 26.03.2026 | 126,87 | 128,08 | 122,50 | 123,29 | -4,02% | 164.260,00 |
| 25.03.2026 | 125,90 | 128,46 | 125,10 | 128,46 | 3,21% | 160.672,00 |
| 24.03.2026 | 122,23 | 126,50 | 121,40 | 124,46 | 1,20% | 150.635,00 |
| 23.03.2026 | 123,04 | 125,17 | 122,41 | 122,99 | 3,37% | 190.553,00 |
| 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 |