8,130$
9,13%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 7,57 | 8,30 | 7,57 | 8,13 | 9,13% | 43.737,00 |
| 11.12.2025 | 8,13 | 8,13 | 7,45 | 7,45 | -7,11% | 18.911,00 |
| 10.12.2025 | 8,79 | 8,79 | 8,02 | 8,02 | 11,70% | 168.530,00 |
| 09.12.2025 | 6,96 | 7,33 | 6,96 | 7,18 | 0,98% | 49.862,00 |
| 08.12.2025 | 7,37 | 7,43 | 7,00 | 7,11 | -1,25% | 19.410,00 |
| 05.12.2025 | 7,27 | 7,45 | 7,17 | 7,20 | 0,00% | 16.366,00 |
| 04.12.2025 | 7,40 | 7,47 | 7,20 | 7,20 | -2,70% | 22.420,00 |
| 03.12.2025 | 7,40 | 7,48 | 7,33 | 7,40 | -0,27% | 6.992,00 |
| 02.12.2025 | 7,51 | 7,58 | 7,42 | 7,42 | -0,40% | 9.564,00 |
| 01.12.2025 | 7,59 | 7,67 | 7,45 | 7,45 | -1,97% | 19.985,00 |
| 28.11.2025 | 7,86 | 7,86 | 7,57 | 7,60 | -3,31% | 9.307,00 |
| 26.11.2025 | 8,00 | 8,10 | 7,86 | 7,86 | -0,63% | 46.945,00 |
| 25.11.2025 | 7,88 | 8,07 | 7,72 | 7,91 | -1,37% | 12.904,00 |
| 24.11.2025 | 8,13 | 8,13 | 7,81 | 8,02 | 0,12% | 5.531,00 |
| 21.11.2025 | 7,95 | 8,15 | 7,87 | 8,01 | -0,80% | 10.413,00 |
| 20.11.2025 | 8,35 | 8,35 | 8,02 | 8,08 | -1,64% | 7.093,00 |
| 19.11.2025 | 8,37 | 8,48 | 8,13 | 8,21 | -1,91% | 2.383,00 |
| 18.11.2025 | 8,45 | 8,46 | 8,33 | 8,37 | -1,18% | 21.974,00 |
| 17.11.2025 | 8,69 | 8,69 | 8,30 | 8,47 | -3,42% | 5.711,00 |
| 14.11.2025 | 8,85 | 8,85 | 8,76 | 8,77 | 0,80% | 2.794,00 |
| 13.11.2025 | 8,70 | 8,80 | 8,70 | 8,70 | -0,23% | 1.311,00 |
| 12.11.2025 | 8,74 | 9,02 | 8,72 | 8,72 | -0,46% | 1.058,00 |
| 11.11.2025 | 8,70 | 8,97 | 8,70 | 8,76 | -3,16% | 6.821,00 |
| 10.11.2025 | 8,84 | 9,09 | 8,84 | 9,05 | 2,10% | 2.090,00 |
| 07.11.2025 | 8,75 | 8,86 | 8,75 | 8,86 | -1,94% | 1.359,00 |
| 06.11.2025 | 9,00 | 9,10 | 8,87 | 9,04 | 0,39% | 6.931,00 |
| 05.11.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,44% | 810,00 |
| 04.11.2025 | 9,01 | 9,04 | 8,90 | 9,04 | -1,53% | 2.941,00 |
| 03.11.2025 | 9,10 | 9,23 | 9,09 | 9,18 | 2,00% | 8.433,00 |
| 31.10.2025 | 9,05 | 9,05 | 8,68 | 9,00 | -1,96% | 26.865,00 |
| 30.10.2025 | 9,25 | 9,25 | 9,05 | 9,18 | -0,65% | 2.394,00 |
| 29.10.2025 | 9,35 | 9,35 | 9,20 | 9,24 | -1,28% | 4.970,00 |
| 28.10.2025 | 9,60 | 9,60 | 9,35 | 9,36 | 0,54% | 37.841,00 |
| 27.10.2025 | 9,42 | 9,51 | 9,30 | 9,31 | -3,02% | 11.750,00 |
| 24.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,16% | 676,00 |
| 23.10.2025 | 9,40 | 9,59 | 9,35 | 9,49 | 1,61% | 13.332,00 |
| 22.10.2025 | 9,55 | 9,58 | 9,25 | 9,34 | -2,20% | 11.598,00 |
| 21.10.2025 | 9,53 | 9,55 | 9,51 | 9,55 | -2,95% | 1.140,00 |
| 20.10.2025 | 9,54 | 9,86 | 9,47 | 9,84 | 0,92% | 13.526,00 |
| 17.10.2025 | 9,50 | 9,78 | 9,50 | 9,75 | -1,12% | 3.470,00 |
| 16.10.2025 | 9,86 | 9,86 | 9,46 | 9,86 | 1,86% | 7.641,00 |
| 15.10.2025 | 9,74 | 9,74 | 9,62 | 9,68 | 1,57% | 5.448,00 |
| 14.10.2025 | 9,51 | 9,69 | 9,40 | 9,53 | -1,14% | 24.268,00 |
| 13.10.2025 | 10,12 | 10,27 | 9,64 | 9,64 | -4,74% | 54.327,00 |
| 10.10.2025 | 9,94 | 10,14 | 9,84 | 10,12 | -0,39% | 39.353,00 |
| 09.10.2025 | 10,10 | 10,35 | 10,02 | 10,16 | -2,03% | 19.659,00 |
| 08.10.2025 | 10,27 | 10,61 | 10,24 | 10,37 | 2,27% | 17.381,00 |
| 07.10.2025 | 9,75 | 10,21 | 9,75 | 10,14 | 1,91% | 31.107,00 |
| 06.10.2025 | 10,00 | 10,00 | 9,77 | 9,95 | 1,53% | 2.437,00 |
| 03.10.2025 | 10,58 | 10,58 | 9,80 | 9,80 | -5,31% | 2.454,00 |
| 02.10.2025 | 10,20 | 10,48 | 10,20 | 10,35 | 1,47% | 7.073,00 |
| 01.10.2025 | 10,19 | 10,20 | 10,19 | 10,20 | -0,39% | 933,00 |
| 30.09.2025 | 10,18 | 10,36 | 9,92 | 10,24 | 0,89% | 13.687,00 |
| 29.09.2025 | 10,34 | 10,34 | 9,88 | 10,15 | -0,39% | 6.732,00 |
| 26.09.2025 | 10,48 | 10,65 | 10,13 | 10,19 | -0,20% | 17.837,00 |
| 25.09.2025 | 10,32 | 10,61 | 10,21 | 10,21 | -1,64% | 14.404,00 |
| 24.09.2025 | 10,07 | 10,38 | 10,07 | 10,38 | 2,72% | 8.892,00 |
| 23.09.2025 | 9,88 | 10,13 | 9,84 | 10,11 | 3,43% | 11.574,00 |
| 22.09.2025 | 9,99 | 10,11 | 9,62 | 9,77 | -2,50% | 21.160,00 |
| 19.09.2025 | 10,23 | 10,29 | 9,99 | 10,02 | -0,79% | 15.869,00 |
| 18.09.2025 | 10,09 | 10,15 | 10,07 | 10,10 | 0,90% | 251.315,00 |
| 17.09.2025 | 10,25 | 10,30 | 9,91 | 10,01 | -1,28% | 12.359,00 |
| 16.09.2025 | 10,01 | 10,14 | 9,92 | 10,14 | 1,40% | 1.409,00 |
| 15.09.2025 | 10,20 | 10,20 | 9,89 | 10,00 | -0,20% | 1.249,00 |
| 12.09.2025 | 10,12 | 10,24 | 10,00 | 10,02 | -0,99% | 23.842,00 |
| 11.09.2025 | 10,26 | 10,47 | 9,79 | 10,12 | -2,41% | 51.305,00 |
| 10.09.2025 | 10,17 | 10,90 | 10,16 | 10,37 | 2,17% | 8.754,00 |
| 09.09.2025 | 11,99 | 11,99 | 9,97 | 10,15 | -11,74% | 91.690,00 |
| 08.09.2025 | 11,49 | 11,69 | 11,40 | 11,50 | 0,88% | 4.274,00 |
| 05.09.2025 | 11,22 | 11,66 | 11,22 | 11,40 | -0,96% | 5.849,00 |
| 04.09.2025 | 11,44 | 11,65 | 11,31 | 11,51 | -1,46% | 4.343,00 |
| 03.09.2025 | 11,80 | 11,81 | 11,67 | 11,68 | -1,52% | 3.727,00 |
| 02.09.2025 | 11,40 | 11,99 | 11,26 | 11,86 | 3,85% | 9.053,00 |
| 29.08.2025 | 10,68 | 11,44 | 10,45 | 11,42 | 9,70% | 9.930,00 |
| 28.08.2025 | 11,21 | 11,25 | 10,35 | 10,41 | -5,96% | 8.084,00 |
| 27.08.2025 | 11,05 | 11,53 | 11,05 | 11,07 | 1,75% | 2.573,00 |
| 26.08.2025 | 10,87 | 11,13 | 10,87 | 10,88 | 0,46% | 1.146,00 |
| 25.08.2025 | 10,79 | 11,17 | 10,77 | 10,83 | -0,82% | 65.157,00 |
| 22.08.2025 | 11,06 | 11,11 | 10,92 | 10,92 | -1,18% | 5.268,00 |
| 21.08.2025 | 11,33 | 11,50 | 11,05 | 11,05 | 0,09% | 1.404,00 |
| 20.08.2025 | 11,16 | 11,65 | 11,04 | 11,04 | -1,95% | 2.596,00 |
| 19.08.2025 | 11,40 | 11,40 | 11,16 | 11,26 | 0,54% | 4.128,00 |
| 18.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,62% | 774,00 |
| 15.08.2025 | 11,46 | 11,46 | 11,27 | 11,27 | -1,23% | 843,00 |
| 14.08.2025 | 11,40 | 11,71 | 11,40 | 11,41 | -0,52% | 898,00 |
| 13.08.2025 | 11,99 | 11,99 | 11,42 | 11,47 | -0,61% | 1.833,00 |
| 12.08.2025 | 11,03 | 11,75 | 11,03 | 11,54 | -2,12% | 1.236,00 |
| 11.08.2025 | 11,22 | 11,79 | 11,19 | 11,79 | 2,61% | 6.095,00 |
| 08.08.2025 | 11,15 | 11,69 | 10,81 | 11,49 | 2,77% | 1.722,00 |
| 07.08.2025 | 10,80 | 11,62 | 10,80 | 11,18 | -4,03% | 3.184,00 |
| 06.08.2025 | 11,80 | 11,97 | 11,36 | 11,65 | 3,56% | 6.854,00 |
| 05.08.2025 | 11,36 | 11,81 | 11,22 | 11,25 | 3,02% | 6.020,00 |
| 04.08.2025 | 11,26 | 11,32 | 10,92 | 10,92 | -3,62% | 9.474,00 |
| 01.08.2025 | 11,06 | 11,33 | 10,20 | 11,33 | 0,27% | 7.797,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,24 | 11,30 | -0,44% | 1.420,00 |
| 30.07.2025 | 11,34 | 11,41 | 11,30 | 11,35 | -0,09% | 2.870,00 |
| 29.07.2025 | 11,32 | 11,37 | 11,30 | 11,36 | -0,04% | 4.875,00 |
| 28.07.2025 | 11,30 | 11,42 | 11,30 | 11,37 | 0,04% | 1.959,00 |
| 25.07.2025 | 11,42 | 11,42 | 11,26 | 11,36 | 0,53% | 1.978,00 |
| 24.07.2025 | 11,19 | 11,43 | 11,19 | 11,30 | 1,80% | 10.083,00 |