11,950$
1,19%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,69 | 11,97 | 11,20 | 11,96 | 1,27% | 342.710,00 |
| 20.05.2026 | 11,43 | 11,86 | 11,38 | 11,81 | 3,28% | 368.991,00 |
| 19.05.2026 | 11,05 | 11,51 | 10,65 | 11,44 | 3,34% | 360.162,00 |
| 18.05.2026 | 10,78 | 11,12 | 10,78 | 11,07 | 2,74% | 245.160,00 |
| 15.05.2026 | 10,96 | 11,09 | 10,77 | 10,77 | -2,36% | 245.942,00 |
| 14.05.2026 | 10,85 | 11,22 | 10,76 | 11,03 | 1,75% | 288.252,00 |
| 13.05.2026 | 10,80 | 10,99 | 10,72 | 10,84 | -0,55% | 250.644,00 |
| 12.05.2026 | 10,85 | 10,98 | 10,79 | 10,90 | 0,37% | 304.549,00 |
| 11.05.2026 | 11,20 | 11,20 | 10,73 | 10,86 | -3,04% | 452.687,00 |
| 08.05.2026 | 11,34 | 11,39 | 11,10 | 11,20 | -0,62% | 291.099,00 |
| 07.05.2026 | 11,08 | 11,39 | 11,03 | 11,27 | 2,08% | 228.360,00 |
| 06.05.2026 | 11,05 | 11,09 | 10,76 | 11,04 | 0,73% | 263.977,00 |
| 05.05.2026 | 11,06 | 11,17 | 10,92 | 10,96 | -0,18% | 240.504,00 |
| 04.05.2026 | 11,08 | 11,35 | 10,90 | 10,98 | -1,61% | 258.566,00 |
| 01.05.2026 | 10,97 | 11,26 | 10,96 | 11,16 | 1,92% | 260.377,00 |
| 30.04.2026 | 10,70 | 11,04 | 10,70 | 10,95 | 2,53% | 268.854,00 |
| 29.04.2026 | 10,95 | 10,95 | 10,51 | 10,68 | -2,73% | 240.112,00 |
| 28.04.2026 | 11,07 | 11,15 | 10,91 | 10,98 | -0,99% | 267.518,00 |
| 27.04.2026 | 11,11 | 11,30 | 10,99 | 11,09 | -0,09% | 173.619,00 |
| 24.04.2026 | 11,21 | 11,21 | 10,99 | 11,10 | -0,89% | 237.662,00 |
| 23.04.2026 | 11,12 | 11,28 | 11,06 | 11,20 | 0,63% | 273.149,00 |
| 22.04.2026 | 10,81 | 11,25 | 10,81 | 11,13 | 3,73% | 414.564,00 |
| 21.04.2026 | 10,79 | 10,91 | 10,65 | 10,73 | -0,56% | 332.317,00 |
| 20.04.2026 | 10,80 | 11,19 | 10,76 | 10,79 | -0,64% | 406.816,00 |
| 17.04.2026 | 10,68 | 10,87 | 10,54 | 10,86 | 3,82% | 928.322,00 |
| 16.04.2026 | 10,34 | 10,64 | 10,28 | 10,46 | 1,06% | 389.290,00 |
| 15.04.2026 | 10,51 | 10,68 | 10,29 | 10,35 | -1,15% | 527.564,00 |
| 14.04.2026 | 10,25 | 10,79 | 10,25 | 10,47 | 2,20% | 773.472,00 |
| 13.04.2026 | 9,72 | 10,26 | 9,72 | 10,25 | 4,54% | 327.892,00 |
| 10.04.2026 | 10,06 | 10,10 | 9,70 | 9,80 | -2,87% | 300.219,00 |
| 09.04.2026 | 10,00 | 10,55 | 9,95 | 10,09 | -0,98% | 459.400,00 |
| 08.04.2026 | 10,10 | 10,36 | 9,96 | 10,19 | 5,05% | 451.971,00 |
| 07.04.2026 | 9,77 | 9,83 | 9,39 | 9,70 | -1,42% | 680.031,00 |
| 06.04.2026 | 10,32 | 10,45 | 9,68 | 9,84 | -4,56% | 1.098.792,00 |
| 02.04.2026 | 11,23 | 11,93 | 10,29 | 10,31 | -13,65% | 1.227.287,00 |
| 01.04.2026 | 11,40 | 11,96 | 11,35 | 11,94 | 4,97% | 843.820,00 |
| 31.03.2026 | 10,95 | 11,41 | 10,90 | 11,38 | 4,55% | 488.635,00 |
| 30.03.2026 | 10,90 | 10,90 | 10,63 | 10,88 | -0,18% | 382.029,00 |
| 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 |