9,580$
-0,62%
Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,57 | 9,73 | 9,48 | 9,60 | -0,41% | 213.760,00 |
| 24.04.2025 | 9,45 | 9,69 | 9,40 | 9,64 | 3,10% | 226.329,00 |
| 23.04.2025 | 9,50 | 9,76 | 9,29 | 9,35 | 0,54% | 334.415,00 |
| 22.04.2025 | 9,33 | 9,44 | 9,18 | 9,30 | 0,54% | 312.827,00 |
| 21.04.2025 | 9,44 | 9,44 | 9,09 | 9,25 | -2,84% | 268.175,00 |
| 17.04.2025 | 9,33 | 9,58 | 9,33 | 9,52 | 0,63% | 467.802,00 |
| 16.04.2025 | 9,50 | 9,55 | 9,26 | 9,46 | -1,15% | 269.593,00 |
| 15.04.2025 | 9,76 | 9,94 | 9,46 | 9,57 | -2,25% | 232.932,00 |
| 14.04.2025 | 9,50 | 9,87 | 9,35 | 9,79 | 5,38% | 650.547,00 |
| 11.04.2025 | 9,20 | 9,49 | 9,02 | 9,29 | 0,54% | 308.352,00 |
| 10.04.2025 | 9,27 | 9,57 | 9,07 | 9,24 | -3,25% | 414.524,00 |
| 09.04.2025 | 8,87 | 9,83 | 8,74 | 9,55 | 6,05% | 722.970,00 |
| 08.04.2025 | 9,54 | 9,87 | 8,91 | 9,01 | -3,22% | 723.088,00 |
| 07.04.2025 | 9,01 | 9,69 | 8,83 | 9,31 | 2,14% | 697.672,00 |
| 04.04.2025 | 9,35 | 9,35 | 8,79 | 9,11 | -7,23% | 1.081.815,00 |
| 03.04.2025 | 10,16 | 10,39 | 9,66 | 9,82 | -9,58% | 1.168.807,00 |
| 02.04.2025 | 10,91 | 11,72 | 10,21 | 10,86 | 12,42% | 2.521.421,00 |
| 01.04.2025 | 9,40 | 9,72 | 9,14 | 9,66 | 2,88% | 878.054,00 |
| 31.03.2025 | 9,33 | 9,59 | 9,22 | 9,39 | -1,16% | 450.059,00 |
| 28.03.2025 | 9,85 | 9,89 | 9,38 | 9,50 | -3,36% | 539.146,00 |
| 27.03.2025 | 9,91 | 9,93 | 9,64 | 9,83 | -0,61% | 403.187,00 |
| 26.03.2025 | 10,14 | 10,21 | 9,81 | 9,89 | -2,85% | 441.463,00 |
| 25.03.2025 | 10,08 | 10,29 | 9,99 | 10,18 | 0,99% | 502.654,00 |
| 24.03.2025 | 10,06 | 10,14 | 9,84 | 10,08 | 1,61% | 364.970,00 |
| 21.03.2025 | 9,78 | 9,99 | 9,75 | 9,92 | 0,51% | 636.948,00 |
| 20.03.2025 | 9,34 | 9,88 | 9,34 | 9,87 | 5,00% | 668.989,00 |
| 19.03.2025 | 9,40 | 9,59 | 9,36 | 9,40 | -0,42% | 424.876,00 |
| 18.03.2025 | 9,52 | 9,67 | 9,35 | 9,44 | -1,56% | 632.533,00 |
| 17.03.2025 | 9,00 | 9,84 | 9,00 | 9,59 | 6,44% | 442.833,00 |
| 14.03.2025 | 9,20 | 9,28 | 8,95 | 9,01 | -1,21% | 240.971,00 |
| 13.03.2025 | 9,33 | 9,40 | 9,11 | 9,12 | -2,98% | 365.130,00 |
| 12.03.2025 | 9,17 | 9,44 | 9,02 | 9,40 | 3,18% | 532.949,00 |
| 11.03.2025 | 8,40 | 9,15 | 8,27 | 9,11 | 8,84% | 802.670,00 |
| 10.03.2025 | 8,96 | 8,97 | 8,31 | 8,37 | -8,02% | 769.416,00 |
| 07.03.2025 | 9,36 | 9,50 | 9,09 | 9,10 | -3,29% | 555.702,00 |
| 06.03.2025 | 9,21 | 9,49 | 9,02 | 9,41 | 0,53% | 460.866,00 |
| 05.03.2025 | 9,48 | 9,58 | 9,20 | 9,36 | -0,53% | 303.696,00 |
| 04.03.2025 | 9,19 | 9,62 | 9,08 | 9,41 | 1,07% | 347.337,00 |
| 03.03.2025 | 9,30 | 9,69 | 9,25 | 9,31 | 0,22% | 554.084,00 |
| 28.02.2025 | 9,41 | 9,58 | 9,23 | 9,29 | -1,59% | 622.788,00 |
| 27.02.2025 | 9,60 | 9,77 | 9,39 | 9,44 | -1,77% | 713.964,00 |
| 26.02.2025 | 9,92 | 10,09 | 9,56 | 9,61 | -2,58% | 1.145.907,00 |
| 25.02.2025 | 10,06 | 10,12 | 9,65 | 9,87 | -2,13% | 609.139,00 |
| 24.02.2025 | 10,29 | 10,42 | 10,08 | 10,08 | -2,42% | 398.648,00 |
| 21.02.2025 | 10,67 | 10,78 | 10,18 | 10,33 | -2,46% | 356.560,00 |
| 20.02.2025 | 10,88 | 10,92 | 10,55 | 10,59 | -2,67% | 315.205,00 |
| 19.02.2025 | 10,39 | 11,07 | 10,33 | 10,88 | 4,31% | 395.526,00 |
| 18.02.2025 | 10,24 | 10,45 | 10,13 | 10,43 | 0,87% | 464.291,00 |
| 14.02.2025 | 10,57 | 10,63 | 10,29 | 10,34 | -1,80% | 196.192,00 |
| 13.02.2025 | 10,55 | 10,60 | 10,18 | 10,53 | 0,72% | 307.549,00 |
| 12.02.2025 | 10,64 | 10,82 | 10,46 | 10,46 | -3,01% | 320.481,00 |
| 11.02.2025 | 10,75 | 10,84 | 10,61 | 10,78 | -0,65% | 336.989,00 |
| 10.02.2025 | 11,00 | 11,00 | 10,68 | 10,85 | -1,72% | 467.597,00 |
| 07.02.2025 | 11,05 | 11,16 | 11,00 | 11,04 | -0,54% | 344.301,00 |
| 06.02.2025 | 10,92 | 11,21 | 10,82 | 11,10 | 1,93% | 443.115,00 |
| 05.02.2025 | 10,97 | 11,09 | 10,77 | 10,89 | -0,82% | 373.547,00 |
| 04.02.2025 | 11,05 | 11,38 | 10,97 | 10,98 | -0,54% | 492.082,00 |
| 03.02.2025 | 11,27 | 11,54 | 10,95 | 11,04 | -3,24% | 663.947,00 |
| 31.01.2025 | 12,40 | 12,59 | 11,05 | 11,41 | -8,43% | 1.313.456,00 |
| 30.01.2025 | 12,65 | 13,50 | 12,43 | 12,46 | 0,00% | 1.554.302,00 |
| 29.01.2025 | 12,51 | 12,99 | 12,35 | 12,46 | -0,40% | 921.578,00 |
| 28.01.2025 | 12,22 | 12,57 | 12,05 | 12,51 | 2,37% | 942.132,00 |
| 27.01.2025 | 12,17 | 12,94 | 11,94 | 12,22 | 0,25% | 1.484.672,00 |
| 24.01.2025 | 12,36 | 12,46 | 12,08 | 12,19 | -2,09% | 371.716,00 |
| 23.01.2025 | 11,96 | 12,52 | 11,84 | 12,45 | 3,23% | 526.261,00 |
| 22.01.2025 | 11,90 | 12,18 | 11,78 | 12,06 | 1,01% | 687.386,00 |
| 21.01.2025 | 12,33 | 12,43 | 11,84 | 11,94 | -3,94% | 441.840,00 |
| 17.01.2025 | 12,72 | 12,76 | 12,11 | 12,43 | -2,66% | 551.616,00 |
| 16.01.2025 | 12,17 | 12,96 | 12,03 | 12,77 | 4,93% | 1.002.980,00 |
| 15.01.2025 | 12,20 | 12,33 | 11,65 | 12,17 | 3,14% | 702.547,00 |
| 14.01.2025 | 12,54 | 12,66 | 11,78 | 11,80 | -5,30% | 1.148.753,00 |
| 13.01.2025 | 11,61 | 12,58 | 11,52 | 12,46 | 1,30% | 1.258.781,00 |
| 10.01.2025 | 12,82 | 12,82 | 12,00 | 12,30 | -4,95% | 2.225.749,00 |
| 08.01.2025 | 11,76 | 13,13 | 11,50 | 12,94 | 37,66% | 4.428.200,00 |
| 07.01.2025 | 9,30 | 9,63 | 9,13 | 9,40 | 1,40% | 898.686,00 |
| 06.01.2025 | 9,13 | 9,40 | 9,09 | 9,27 | 2,09% | 565.126,00 |
| 03.01.2025 | 9,02 | 9,12 | 8,91 | 9,08 | 1,11% | 313.300,00 |
| 02.01.2025 | 9,21 | 9,21 | 8,76 | 8,98 | -1,97% | 440.214,00 |
| 31.12.2024 | 9,10 | 9,33 | 9,04 | 9,16 | 1,22% | 416.288,00 |
| 30.12.2024 | 8,98 | 9,40 | 8,75 | 9,05 | 1,57% | 373.653,00 |
| 27.12.2024 | 8,97 | 9,06 | 8,71 | 8,91 | -1,11% | 218.279,00 |
| 26.12.2024 | 8,67 | 9,06 | 8,64 | 9,01 | 3,68% | 358.828,00 |
| 24.12.2024 | 8,65 | 8,85 | 8,59 | 8,69 | -1,92% | 126.173,00 |
| 23.12.2024 | 8,89 | 8,89 | 8,60 | 8,86 | -0,34% | 285.316,00 |
| 20.12.2024 | 8,52 | 8,96 | 8,52 | 8,89 | 3,61% | 568.028,00 |
| 19.12.2024 | 9,18 | 9,18 | 8,45 | 8,58 | -3,87% | 445.355,00 |
| 18.12.2024 | 9,32 | 9,39 | 8,85 | 8,93 | -3,62% | 621.283,00 |
| 17.12.2024 | 9,28 | 9,58 | 9,04 | 9,26 | -0,75% | 643.661,00 |
| 16.12.2024 | 9,08 | 9,50 | 9,06 | 9,33 | 3,67% | 669.804,00 |
| 13.12.2024 | 9,17 | 9,17 | 8,92 | 9,00 | -1,96% | 475.285,00 |
| 12.12.2024 | 9,06 | 9,29 | 8,88 | 9,18 | 0,77% | 498.110,00 |
| 11.12.2024 | 8,89 | 9,24 | 8,80 | 9,11 | 2,47% | 628.134,00 |
| 10.12.2024 | 8,69 | 9,04 | 8,38 | 8,89 | 3,01% | 904.383,00 |
| 09.12.2024 | 7,44 | 9,42 | 7,44 | 8,63 | 23,29% | 4.024.318,00 |
| 06.12.2024 | 7,12 | 7,15 | 6,92 | 7,00 | -1,41% | 152.493,00 |
| 05.12.2024 | 7,11 | 7,11 | 6,94 | 7,10 | -0,56% | 311.585,00 |
| 04.12.2024 | 7,12 | 7,20 | 7,03 | 7,14 | 0,56% | 292.715,00 |
| 03.12.2024 | 7,13 | 7,13 | 6,97 | 7,10 | -0,56% | 268.059,00 |
| 02.12.2024 | 6,96 | 7,19 | 6,91 | 7,14 | 3,03% | 293.232,00 |
| 29.11.2024 | 7,04 | 7,08 | 6,91 | 6,93 | -1,28% | 178.787,00 |