9,525$
-3,98%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,86 | 9,95 | 9,47 | 9,52 | -3,94% | 537.480,00 |
| 30.06.2025 | 9,82 | 9,98 | 9,78 | 9,91 | 1,33% | 331.502,00 |
| 27.06.2025 | 10,03 | 10,03 | 9,68 | 9,78 | -0,91% | 1.159.994,00 |
| 26.06.2025 | 10,23 | 10,24 | 9,82 | 9,87 | -3,33% | 361.949,00 |
| 25.06.2025 | 10,13 | 10,22 | 10,00 | 10,21 | 0,99% | 365.712,00 |
| 24.06.2025 | 10,03 | 10,17 | 9,75 | 10,11 | 1,20% | 557.494,00 |
| 23.06.2025 | 10,02 | 10,19 | 9,78 | 9,99 | -0,30% | 503.476,00 |
| 20.06.2025 | 10,37 | 10,53 | 9,98 | 10,02 | -2,05% | 777.657,00 |
| 18.06.2025 | 10,16 | 10,34 | 9,98 | 10,23 | 0,69% | 342.029,00 |
| 17.06.2025 | 10,72 | 10,76 | 9,69 | 10,16 | -6,01% | 1.115.831,00 |
| 16.06.2025 | 10,68 | 10,83 | 10,60 | 10,81 | 1,41% | 620.655,00 |
| 13.06.2025 | 10,70 | 10,95 | 10,48 | 10,66 | -2,11% | 674.055,00 |
| 12.06.2025 | 10,81 | 10,92 | 10,60 | 10,89 | -0,09% | 1.050.946,00 |
| 11.06.2025 | 11,18 | 11,29 | 10,81 | 10,90 | -2,15% | 446.770,00 |
| 10.06.2025 | 11,19 | 11,23 | 11,01 | 11,14 | 0,18% | 476.307,00 |
| 09.06.2025 | 11,06 | 11,23 | 10,85 | 11,12 | 0,54% | 640.694,00 |
| 06.06.2025 | 11,04 | 12,11 | 10,93 | 11,06 | 0,82% | 767.596,00 |
| 05.06.2025 | 10,91 | 11,25 | 10,79 | 10,97 | 0,09% | 620.073,00 |
| 04.06.2025 | 10,98 | 11,04 | 10,64 | 10,96 | 0,09% | 488.488,00 |
| 03.06.2025 | 10,24 | 11,12 | 10,15 | 10,95 | 12,89% | 1.983.786,00 |
| 02.06.2025 | 10,16 | 10,34 | 9,36 | 9,70 | -4,90% | 1.137.231,00 |
| 30.05.2025 | 9,96 | 10,40 | 9,78 | 10,20 | 2,00% | 911.553,00 |
| 29.05.2025 | 10,27 | 10,37 | 9,86 | 10,00 | -2,53% | 701.319,00 |
| 28.05.2025 | 9,80 | 10,36 | 9,60 | 10,26 | 5,66% | 1.087.150,00 |
| 27.05.2025 | 9,55 | 9,75 | 9,48 | 9,71 | 2,75% | 353.910,00 |
| 23.05.2025 | 9,27 | 9,47 | 9,14 | 9,45 | 0,43% | 390.157,00 |
| 22.05.2025 | 9,51 | 9,51 | 9,19 | 9,41 | -1,67% | 397.620,00 |
| 21.05.2025 | 9,41 | 9,79 | 9,41 | 9,57 | 0,63% | 434.441,00 |
| 20.05.2025 | 9,54 | 9,63 | 9,44 | 9,51 | -0,83% | 269.880,00 |
| 19.05.2025 | 9,25 | 9,61 | 9,20 | 9,59 | 2,02% | 273.947,00 |
| 16.05.2025 | 9,17 | 9,44 | 9,14 | 9,40 | 2,62% | 211.196,00 |
| 15.05.2025 | 9,28 | 9,28 | 9,07 | 9,16 | -1,40% | 218.743,00 |
| 14.05.2025 | 9,36 | 9,41 | 9,24 | 9,29 | -1,17% | 194.213,00 |
| 13.05.2025 | 9,67 | 9,72 | 9,31 | 9,40 | -1,78% | 259.091,00 |
| 12.05.2025 | 9,46 | 9,66 | 9,32 | 9,57 | 5,05% | 365.467,00 |
| 09.05.2025 | 9,32 | 9,32 | 9,05 | 9,11 | -1,83% | 279.516,00 |
| 08.05.2025 | 8,83 | 9,68 | 8,79 | 9,28 | 5,82% | 725.364,00 |
| 07.05.2025 | 8,98 | 8,98 | 8,55 | 8,77 | 1,62% | 405.850,00 |
| 06.05.2025 | 8,95 | 8,95 | 8,62 | 8,63 | -4,32% | 356.970,00 |
| 05.05.2025 | 9,29 | 9,29 | 9,00 | 9,02 | -2,91% | 232.247,00 |
| 02.05.2025 | 9,33 | 9,61 | 9,14 | 9,29 | 1,09% | 261.568,00 |
| 01.05.2025 | 9,27 | 9,30 | 8,95 | 9,19 | -0,86% | 306.594,00 |
| 30.04.2025 | 9,41 | 9,50 | 9,27 | 9,27 | -3,24% | 382.736,00 |
| 29.04.2025 | 9,52 | 9,62 | 9,39 | 9,58 | 0,63% | 186.756,00 |
| 28.04.2025 | 9,59 | 9,68 | 9,44 | 9,52 | -0,83% | 194.072,00 |
| 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 |