10,927$
-3,04%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,31 | 11,31 | 10,74 | 10,90 | -3,37% | 474.319,00 |
| 26.03.2026 | 11,05 | 11,49 | 10,91 | 11,28 | 0,53% | 627.460,00 |
| 25.03.2026 | 10,74 | 11,30 | 10,74 | 11,22 | 5,45% | 431.966,00 |
| 24.03.2026 | 10,60 | 10,69 | 10,43 | 10,64 | -0,61% | 320.986,00 |
| 23.03.2026 | 10,62 | 10,93 | 10,59 | 10,71 | 2,83% | 360.751,00 |
| 20.03.2026 | 10,63 | 10,63 | 10,31 | 10,41 | -2,07% | 1.103.156,00 |
| 19.03.2026 | 10,56 | 10,65 | 10,35 | 10,63 | 2,11% | 295.304,00 |
| 18.03.2026 | 10,68 | 10,71 | 10,40 | 10,41 | -2,80% | 289.516,00 |
| 17.03.2026 | 10,70 | 10,90 | 10,63 | 10,71 | 0,37% | 204.201,00 |
| 16.03.2026 | 10,65 | 10,87 | 10,52 | 10,67 | 0,66% | 285.913,00 |
| 13.03.2026 | 10,78 | 10,85 | 10,49 | 10,60 | -1,03% | 260.680,00 |
| 12.03.2026 | 11,16 | 11,16 | 10,64 | 10,71 | -2,99% | 330.476,00 |
| 11.03.2026 | 11,00 | 11,11 | 10,85 | 11,04 | 0,45% | 211.250,00 |
| 10.03.2026 | 10,75 | 11,21 | 10,65 | 10,99 | 1,95% | 318.523,00 |
| 09.03.2026 | 10,62 | 10,86 | 10,42 | 10,78 | -0,46% | 257.692,00 |
| 06.03.2026 | 10,78 | 10,84 | 10,53 | 10,83 | -0,37% | 408.926,00 |
| 05.03.2026 | 10,87 | 10,99 | 10,74 | 10,87 | -1,09% | 212.033,00 |
| 04.03.2026 | 11,06 | 11,12 | 10,84 | 10,99 | -0,45% | 275.822,00 |
| 03.03.2026 | 11,19 | 11,19 | 10,76 | 11,04 | -2,82% | 294.499,00 |
| 02.03.2026 | 11,24 | 11,69 | 11,18 | 11,36 | -0,70% | 300.119,00 |
| 27.02.2026 | 11,40 | 11,48 | 11,30 | 11,44 | -0,17% | 201.524,00 |
| 26.02.2026 | 11,47 | 11,53 | 11,24 | 11,46 | 0,17% | 153.142,00 |
| 25.02.2026 | 11,44 | 11,64 | 11,36 | 11,44 | 0,09% | 282.488,00 |
| 24.02.2026 | 11,26 | 11,59 | 11,09 | 11,43 | 1,96% | 562.938,00 |
| 23.02.2026 | 11,17 | 11,26 | 11,00 | 11,21 | -0,09% | 262.068,00 |
| 20.02.2026 | 11,34 | 11,36 | 11,07 | 11,22 | 0,18% | 227.154,00 |
| 19.02.2026 | 11,02 | 11,24 | 10,95 | 11,20 | 0,63% | 190.501,00 |
| 18.02.2026 | 11,24 | 11,45 | 11,05 | 11,13 | -1,15% | 553.593,00 |
| 17.02.2026 | 11,00 | 11,33 | 10,91 | 11,26 | 2,64% | 323.202,00 |
| 13.02.2026 | 11,12 | 11,26 | 10,89 | 10,97 | -0,54% | 323.493,00 |
| 12.02.2026 | 11,52 | 11,78 | 10,89 | 11,03 | -2,99% | 426.918,00 |
| 11.02.2026 | 11,07 | 11,38 | 10,66 | 11,37 | 3,18% | 874.848,00 |
| 10.02.2026 | 10,75 | 11,12 | 10,74 | 11,02 | 3,28% | 441.350,00 |
| 09.02.2026 | 10,49 | 10,72 | 10,32 | 10,67 | 1,04% | 370.725,00 |
| 06.02.2026 | 10,15 | 10,57 | 10,11 | 10,56 | 4,97% | 458.146,00 |
| 05.02.2026 | 10,51 | 10,75 | 9,98 | 10,06 | -4,10% | 480.285,00 |
| 04.02.2026 | 10,59 | 10,77 | 10,36 | 10,49 | -1,41% | 399.831,00 |
| 03.02.2026 | 10,38 | 10,87 | 10,35 | 10,64 | 2,11% | 538.866,00 |
| 02.02.2026 | 10,39 | 10,57 | 10,28 | 10,42 | 0,58% | 340.334,00 |
| 30.01.2026 | 9,95 | 10,55 | 9,90 | 10,36 | 3,81% | 512.364,00 |
| 29.01.2026 | 10,00 | 10,01 | 9,74 | 9,98 | -0,30% | 392.502,00 |
| 28.01.2026 | 10,20 | 10,30 | 9,99 | 10,01 | -2,25% | 494.443,00 |
| 27.01.2026 | 10,33 | 10,42 | 10,13 | 10,24 | -0,87% | 405.083,00 |
| 26.01.2026 | 10,42 | 10,47 | 10,31 | 10,33 | -0,48% | 505.575,00 |
| 23.01.2026 | 10,60 | 10,69 | 10,36 | 10,38 | -2,35% | 387.724,00 |
| 22.01.2026 | 10,59 | 10,90 | 10,53 | 10,63 | 0,57% | 456.810,00 |
| 21.01.2026 | 10,41 | 10,60 | 10,30 | 10,57 | 2,03% | 532.449,00 |
| 20.01.2026 | 10,40 | 10,49 | 10,16 | 10,36 | -0,86% | 618.570,00 |
| 16.01.2026 | 10,96 | 11,10 | 10,39 | 10,45 | -5,09% | 724.095,00 |
| 15.01.2026 | 10,25 | 11,05 | 10,25 | 11,01 | 7,62% | 1.312.046,00 |
| 14.01.2026 | 10,11 | 10,26 | 9,92 | 10,23 | 1,59% | 613.679,00 |
| 13.01.2026 | 10,18 | 10,26 | 9,86 | 10,07 | -1,08% | 722.166,00 |
| 12.01.2026 | 9,87 | 10,27 | 9,72 | 10,18 | 3,25% | 1.177.396,00 |
| 09.01.2026 | 9,98 | 10,21 | 9,84 | 9,86 | -1,89% | 953.889,00 |
| 08.01.2026 | 10,83 | 10,97 | 9,99 | 10,05 | -7,97% | 1.981.570,00 |
| 07.01.2026 | 11,30 | 11,45 | 10,60 | 10,92 | -4,55% | 1.692.825,00 |
| 06.01.2026 | 12,57 | 13,23 | 10,90 | 11,44 | -13,53% | 3.352.629,00 |
| 05.01.2026 | 12,97 | 13,37 | 12,78 | 13,23 | 4,34% | 877.700,00 |
| 02.01.2026 | 12,87 | 13,02 | 12,44 | 12,68 | -1,25% | 357.994,00 |
| 31.12.2025 | 13,00 | 13,12 | 12,79 | 12,84 | -1,23% | 230.037,00 |
| 30.12.2025 | 12,87 | 13,04 | 12,76 | 13,00 | 1,01% | 267.924,00 |
| 29.12.2025 | 13,08 | 13,25 | 12,85 | 12,87 | -1,76% | 228.951,00 |
| 26.12.2025 | 13,31 | 13,33 | 12,88 | 13,10 | -0,46% | 234.190,00 |
| 24.12.2025 | 13,21 | 13,34 | 13,12 | 13,16 | 0,00% | 109.252,00 |
| 23.12.2025 | 13,54 | 13,60 | 13,14 | 13,16 | -3,52% | 315.167,00 |
| 22.12.2025 | 13,37 | 13,91 | 13,35 | 13,64 | 2,02% | 449.895,00 |
| 19.12.2025 | 13,25 | 13,51 | 13,25 | 13,37 | 0,60% | 1.071.085,00 |
| 18.12.2025 | 13,31 | 13,54 | 13,24 | 13,29 | 1,06% | 311.817,00 |
| 17.12.2025 | 13,45 | 13,70 | 13,12 | 13,15 | -2,45% | 356.728,00 |
| 16.12.2025 | 13,32 | 13,65 | 13,32 | 13,48 | 1,05% | 501.705,00 |
| 15.12.2025 | 13,18 | 13,44 | 13,15 | 13,34 | 1,52% | 445.938,00 |
| 12.12.2025 | 13,49 | 13,50 | 13,02 | 13,14 | -2,23% | 779.413,00 |
| 11.12.2025 | 13,38 | 13,53 | 13,30 | 13,44 | 0,90% | 231.488,00 |
| 10.12.2025 | 13,18 | 13,35 | 13,12 | 13,32 | 1,22% | 284.725,00 |
| 09.12.2025 | 13,30 | 13,50 | 13,13 | 13,16 | -0,75% | 300.105,00 |
| 08.12.2025 | 13,57 | 13,69 | 13,23 | 13,26 | -1,56% | 345.173,00 |
| 05.12.2025 | 13,58 | 13,75 | 13,44 | 13,47 | -1,10% | 231.729,00 |
| 04.12.2025 | 13,39 | 13,99 | 13,39 | 13,62 | 0,96% | 490.038,00 |
| 03.12.2025 | 13,34 | 13,63 | 13,30 | 13,49 | 0,90% | 455.702,00 |
| 02.12.2025 | 13,00 | 13,45 | 12,93 | 13,37 | 3,08% | 577.626,00 |
| 01.12.2025 | 12,24 | 13,03 | 12,24 | 12,97 | 4,60% | 603.249,00 |
| 28.11.2025 | 12,31 | 12,68 | 12,28 | 12,40 | 0,81% | 272.303,00 |
| 26.11.2025 | 12,35 | 12,43 | 12,19 | 12,30 | -0,81% | 460.431,00 |
| 25.11.2025 | 12,29 | 12,50 | 12,04 | 12,40 | 0,81% | 536.664,00 |
| 24.11.2025 | 11,95 | 12,39 | 11,82 | 12,30 | 2,93% | 1.011.255,00 |
| 21.11.2025 | 11,46 | 12,08 | 11,35 | 11,95 | 4,73% | 996.618,00 |
| 20.11.2025 | 12,05 | 12,09 | 11,41 | 11,41 | -4,12% | 316.295,00 |
| 19.11.2025 | 11,85 | 11,99 | 11,77 | 11,90 | 0,17% | 293.191,00 |
| 18.11.2025 | 11,89 | 11,99 | 11,67 | 11,88 | -0,25% | 383.421,00 |
| 17.11.2025 | 12,14 | 12,25 | 11,85 | 11,91 | -1,65% | 283.292,00 |
| 14.11.2025 | 12,15 | 12,30 | 12,02 | 12,11 | -1,54% | 488.497,00 |
| 13.11.2025 | 12,54 | 12,84 | 12,19 | 12,30 | -2,84% | 290.759,00 |
| 12.11.2025 | 12,62 | 12,79 | 12,58 | 12,66 | 0,40% | 700.045,00 |
| 11.11.2025 | 12,28 | 12,78 | 12,27 | 12,61 | 2,69% | 967.992,00 |
| 10.11.2025 | 12,10 | 12,51 | 12,09 | 12,28 | 2,16% | 435.070,00 |
| 07.11.2025 | 11,73 | 12,16 | 11,66 | 12,02 | 2,47% | 308.387,00 |
| 06.11.2025 | 11,84 | 12,00 | 11,53 | 11,73 | -1,51% | 289.476,00 |
| 05.11.2025 | 11,92 | 12,18 | 11,69 | 11,91 | -0,25% | 400.128,00 |
| 04.11.2025 | 11,70 | 11,95 | 11,46 | 11,94 | 0,93% | 346.445,00 |
| 03.11.2025 | 11,98 | 12,04 | 11,67 | 11,83 | -1,66% | 450.742,00 |