12,290$
-0,89%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,90% | 536.664,00 |
| 24.11.2025 | 11,95 | 12,39 | 11,82 | 12,29 | 2,85% | 988.866,00 |
| 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% | 314.065,00 |
| 19.11.2025 | 11,85 | 11,99 | 11,77 | 11,90 | 0,25% | 293.191,00 |
| 18.11.2025 | 11,89 | 11,99 | 11,67 | 11,87 | -0,25% | 375.697,00 |
| 17.11.2025 | 12,14 | 12,25 | 11,85 | 11,90 | -1,73% | 279.934,00 |
| 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% | 290.698,00 |
| 12.11.2025 | 12,62 | 12,79 | 12,58 | 12,66 | 0,40% | 699.988,00 |
| 11.11.2025 | 12,28 | 12,78 | 12,27 | 12,61 | 2,69% | 961.491,00 |
| 10.11.2025 | 12,10 | 12,51 | 12,09 | 12,28 | 2,16% | 432.026,00 |
| 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 | -1,43% | 287.188,00 |
| 05.11.2025 | 11,92 | 12,18 | 11,69 | 11,90 | -0,42% | 394.151,00 |
| 04.11.2025 | 11,70 | 11,95 | 11,46 | 11,95 | 1,19% | 335.963,00 |
| 03.11.2025 | 11,98 | 12,04 | 11,67 | 11,81 | -1,83% | 450.644,00 |
| 31.10.2025 | 12,10 | 12,23 | 11,92 | 12,03 | -0,91% | 320.661,00 |
| 30.10.2025 | 12,04 | 12,25 | 11,94 | 12,14 | 0,25% | 278.566,00 |
| 29.10.2025 | 12,24 | 12,45 | 12,04 | 12,11 | -1,46% | 327.129,00 |
| 28.10.2025 | 12,34 | 12,39 | 12,18 | 12,29 | 0,00% | 326.428,00 |
| 27.10.2025 | 12,38 | 12,56 | 12,21 | 12,29 | -0,41% | 451.250,00 |
| 24.10.2025 | 12,10 | 12,46 | 12,08 | 12,34 | 2,83% | 632.995,00 |
| 23.10.2025 | 12,14 | 12,34 | 11,98 | 12,00 | -1,15% | 761.953,00 |
| 22.10.2025 | 11,93 | 12,21 | 11,81 | 12,14 | 3,76% | 752.357,00 |
| 21.10.2025 | 11,83 | 11,93 | 11,68 | 11,70 | -1,02% | 196.544,00 |
| 20.10.2025 | 11,72 | 11,95 | 11,59 | 11,82 | 2,43% | 396.927,00 |
| 17.10.2025 | 11,68 | 11,84 | 11,42 | 11,54 | -1,58% | 430.153,00 |
| 16.10.2025 | 11,90 | 12,21 | 11,68 | 11,73 | -0,89% | 723.001,00 |
| 15.10.2025 | 11,48 | 11,88 | 11,43 | 11,83 | 3,68% | 624.782,00 |
| 14.10.2025 | 11,21 | 11,44 | 10,97 | 11,41 | 2,52% | 460.426,00 |
| 13.10.2025 | 11,04 | 11,62 | 10,90 | 11,13 | 1,18% | 385.938,00 |
| 10.10.2025 | 11,75 | 12,00 | 10,99 | 11,00 | -1,26% | 488.216,00 |
| 09.10.2025 | 11,12 | 11,26 | 10,98 | 11,14 | 0,18% | 330.403,00 |
| 08.10.2025 | 11,13 | 11,16 | 10,93 | 11,12 | 0,63% | 323.310,00 |
| 07.10.2025 | 11,31 | 11,35 | 10,78 | 11,05 | -1,87% | 530.618,00 |
| 06.10.2025 | 11,70 | 11,78 | 11,13 | 11,26 | -3,51% | 608.355,00 |
| 03.10.2025 | 11,82 | 12,17 | 11,61 | 11,67 | -0,60% | 106.047,00 |
| 02.10.2025 | 12,73 | 12,76 | 11,35 | 11,74 | 6,05% | 3.248.675,00 |
| 01.10.2025 | 11,17 | 11,49 | 10,99 | 11,07 | -0,90% | 1.267.795,00 |
| 30.09.2025 | 10,70 | 11,20 | 10,65 | 11,17 | 4,00% | 427.686,00 |
| 29.09.2025 | 10,77 | 11,11 | 10,65 | 10,74 | 0,56% | 395.012,00 |
| 26.09.2025 | 10,61 | 10,78 | 10,50 | 10,68 | 0,85% | 319.618,00 |
| 25.09.2025 | 10,70 | 10,75 | 10,40 | 10,59 | -1,21% | 385.415,00 |
| 24.09.2025 | 10,83 | 11,00 | 10,69 | 10,72 | -0,65% | 202.891,00 |
| 23.09.2025 | 10,78 | 10,95 | 10,70 | 10,79 | 0,56% | 253.693,00 |
| 22.09.2025 | 10,75 | 10,82 | 10,54 | 10,73 | -0,37% | 283.166,00 |
| 19.09.2025 | 11,03 | 11,09 | 10,73 | 10,77 | -2,18% | 443.013,00 |
| 18.09.2025 | 10,99 | 11,02 | 10,73 | 11,01 | 1,66% | 244.092,00 |
| 17.09.2025 | 10,55 | 10,99 | 10,52 | 10,83 | 3,34% | 333.871,00 |
| 16.09.2025 | 10,47 | 10,62 | 10,34 | 10,48 | -0,19% | 497.935,00 |
| 15.09.2025 | 10,65 | 10,78 | 10,48 | 10,50 | -1,41% | 270.586,00 |
| 12.09.2025 | 10,91 | 11,00 | 10,53 | 10,65 | -2,83% | 534.075,00 |
| 11.09.2025 | 10,94 | 11,04 | 10,66 | 10,96 | 0,18% | 313.930,00 |
| 10.09.2025 | 10,99 | 10,99 | 10,75 | 10,94 | -0,64% | 296.044,00 |
| 09.09.2025 | 10,94 | 11,12 | 10,82 | 11,01 | 1,01% | 587.279,00 |
| 08.09.2025 | 10,79 | 10,91 | 10,57 | 10,90 | 1,58% | 470.725,00 |
| 05.09.2025 | 10,74 | 10,90 | 10,60 | 10,73 | 0,00% | 277.295,00 |
| 04.09.2025 | 10,62 | 10,80 | 10,56 | 10,73 | 1,04% | 383.314,00 |
| 03.09.2025 | 10,42 | 10,63 | 10,23 | 10,62 | 1,53% | 539.176,00 |
| 02.09.2025 | 10,13 | 10,55 | 10,13 | 10,46 | 1,95% | 444.151,00 |
| 29.08.2025 | 10,13 | 10,30 | 10,03 | 10,26 | 1,28% | 470.885,00 |
| 28.08.2025 | 10,00 | 10,14 | 9,91 | 10,13 | 1,20% | 241.990,00 |
| 27.08.2025 | 9,72 | 10,04 | 9,70 | 10,01 | 2,25% | 268.666,00 |
| 26.08.2025 | 9,71 | 9,90 | 9,71 | 9,79 | 1,14% | 287.985,00 |
| 25.08.2025 | 9,45 | 9,75 | 9,42 | 9,68 | 2,43% | 366.253,00 |
| 22.08.2025 | 9,11 | 9,57 | 9,06 | 9,45 | 4,19% | 483.202,00 |
| 21.08.2025 | 9,04 | 9,19 | 8,94 | 9,07 | -0,66% | 282.699,00 |
| 20.08.2025 | 8,84 | 9,20 | 8,74 | 9,13 | 3,40% | 425.090,00 |
| 19.08.2025 | 8,78 | 8,89 | 8,65 | 8,83 | 0,57% | 275.998,00 |
| 18.08.2025 | 8,75 | 9,04 | 8,75 | 8,78 | 0,11% | 315.459,00 |
| 15.08.2025 | 8,79 | 8,85 | 8,69 | 8,77 | 0,46% | 268.966,00 |
| 14.08.2025 | 9,00 | 9,09 | 8,68 | 8,73 | -3,64% | 426.825,00 |
| 13.08.2025 | 8,91 | 9,18 | 8,84 | 9,06 | 2,49% | 329.061,00 |
| 12.08.2025 | 8,48 | 8,85 | 8,45 | 8,84 | 4,80% | 403.500,00 |
| 11.08.2025 | 8,50 | 8,57 | 8,38 | 8,44 | -0,88% | 365.971,00 |
| 08.08.2025 | 8,52 | 8,68 | 8,36 | 8,51 | -0,23% | 719.168,00 |
| 07.08.2025 | 8,53 | 8,73 | 8,46 | 8,53 | 1,55% | 337.078,00 |
| 06.08.2025 | 8,68 | 8,80 | 8,39 | 8,40 | -3,11% | 310.290,00 |
| 05.08.2025 | 8,68 | 8,82 | 8,60 | 8,67 | 0,00% | 284.052,00 |
| 04.08.2025 | 8,60 | 8,72 | 8,48 | 8,67 | 1,29% | 337.731,00 |
| 01.08.2025 | 8,79 | 9,05 | 8,52 | 8,56 | -3,49% | 371.232,00 |
| 31.07.2025 | 8,83 | 8,91 | 8,73 | 8,87 | -1,00% | 439.543,00 |
| 30.07.2025 | 9,14 | 9,30 | 8,93 | 8,96 | -1,86% | 542.558,00 |
| 29.07.2025 | 9,15 | 9,32 | 8,91 | 9,13 | 0,11% | 528.390,00 |
| 28.07.2025 | 9,20 | 9,25 | 9,06 | 9,12 | -1,08% | 297.731,00 |
| 25.07.2025 | 9,10 | 9,29 | 9,03 | 9,22 | 1,21% | 410.997,00 |
| 24.07.2025 | 9,15 | 9,35 | 9,07 | 9,11 | -1,09% | 546.545,00 |
| 23.07.2025 | 9,15 | 9,37 | 9,11 | 9,21 | 0,88% | 1.018.184,00 |
| 22.07.2025 | 8,95 | 9,24 | 8,95 | 9,13 | 1,56% | 698.032,00 |
| 21.07.2025 | 8,69 | 9,10 | 8,64 | 8,99 | 3,45% | 872.561,00 |
| 18.07.2025 | 8,91 | 8,91 | 8,46 | 8,69 | -0,57% | 719.957,00 |
| 17.07.2025 | 8,60 | 8,88 | 8,38 | 8,74 | 1,63% | 1.280.789,00 |
| 16.07.2025 | 9,01 | 9,03 | 8,41 | 8,60 | -0,58% | 2.248.348,00 |
| 15.07.2025 | 10,50 | 10,80 | 8,63 | 8,65 | -10,18% | 3.038.940,00 |
| 14.07.2025 | 9,28 | 9,90 | 9,21 | 9,63 | 3,33% | 1.301.512,00 |
| 11.07.2025 | 9,39 | 9,43 | 9,12 | 9,32 | -1,69% | 389.037,00 |
| 10.07.2025 | 9,64 | 9,84 | 9,31 | 9,48 | -1,66% | 668.173,00 |
| 09.07.2025 | 9,22 | 9,69 | 9,15 | 9,64 | 5,01% | 489.156,00 |