9,310$
-0,69%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,51 | 9,77 | 9,19 | 9,27 | -1,12% | 13.145,00 |
| 05.06.2025 | 9,51 | 9,97 | 9,38 | 9,38 | 2,91% | 44.172,00 |
| 04.06.2025 | 9,22 | 9,92 | 9,06 | 9,11 | 0,55% | 24.066,00 |
| 03.06.2025 | 9,20 | 9,31 | 9,06 | 9,06 | -3,31% | 7.006,00 |
| 02.06.2025 | 10,00 | 10,00 | 9,21 | 9,37 | 1,19% | 17.954,00 |
| 30.05.2025 | 9,33 | 9,53 | 9,21 | 9,26 | -0,75% | 19.681,00 |
| 29.05.2025 | 9,07 | 9,38 | 9,07 | 9,33 | 2,41% | 5.127,00 |
| 28.05.2025 | 9,09 | 9,29 | 9,09 | 9,11 | 1,00% | 1.228,00 |
| 27.05.2025 | 9,15 | 9,24 | 9,02 | 9,02 | 0,11% | 6.546,00 |
| 23.05.2025 | 9,01 | 9,20 | 8,93 | 9,01 | -1,10% | 5.558,00 |
| 22.05.2025 | 9,09 | 9,52 | 9,06 | 9,11 | -0,11% | 36.964,00 |
| 21.05.2025 | 9,07 | 9,41 | 8,76 | 9,12 | 0,00% | 6.237,00 |
| 20.05.2025 | 9,02 | 9,28 | 9,02 | 9,12 | 1,22% | 3.555,00 |
| 19.05.2025 | 8,90 | 9,06 | 8,89 | 9,01 | 0,11% | 11.334,00 |
| 16.05.2025 | 8,79 | 9,19 | 8,79 | 9,00 | 4,74% | 18.330,00 |
| 15.05.2025 | 8,86 | 9,05 | 8,59 | 8,59 | -2,58% | 10.658,00 |
| 14.05.2025 | 9,07 | 9,36 | 8,80 | 8,82 | -3,08% | 15.718,00 |
| 13.05.2025 | 9,21 | 9,43 | 8,94 | 9,10 | 0,89% | 20.467,00 |
| 12.05.2025 | 9,16 | 9,41 | 9,02 | 9,02 | 2,73% | 18.874,00 |
| 09.05.2025 | 9,17 | 9,18 | 8,78 | 8,78 | -4,36% | 23.086,00 |
| 08.05.2025 | 9,05 | 9,30 | 9,05 | 9,18 | 1,21% | 2.194,00 |
| 07.05.2025 | 8,77 | 9,40 | 8,71 | 9,07 | 4,73% | 56.878,00 |
| 06.05.2025 | 8,74 | 8,79 | 8,65 | 8,66 | -1,59% | 6.900,00 |
| 05.05.2025 | 8,86 | 8,93 | 8,61 | 8,80 | -1,12% | 22.080,00 |
| 02.05.2025 | 8,84 | 8,90 | 8,56 | 8,90 | 2,65% | 5.185,00 |
| 01.05.2025 | 8,35 | 8,91 | 8,35 | 8,67 | 4,08% | 22.224,00 |
| 30.04.2025 | 8,63 | 8,63 | 8,30 | 8,33 | 1,34% | 3.845,00 |
| 29.04.2025 | 8,20 | 8,60 | 8,00 | 8,22 | 2,11% | 61.180,00 |
| 28.04.2025 | 8,26 | 8,45 | 8,03 | 8,05 | -1,11% | 4.376,00 |
| 25.04.2025 | 8,10 | 8,21 | 8,01 | 8,14 | 2,39% | 11.416,00 |
| 24.04.2025 | 7,93 | 8,00 | 7,88 | 7,95 | 1,15% | 8.085,00 |
| 23.04.2025 | 7,83 | 8,05 | 7,82 | 7,86 | 0,38% | 5.182,00 |
| 22.04.2025 | 7,76 | 7,98 | 7,76 | 7,83 | -1,14% | 3.226,00 |
| 21.04.2025 | 8,12 | 8,12 | 7,86 | 7,92 | -2,22% | 6.761,00 |
| 17.04.2025 | 8,03 | 8,21 | 7,96 | 8,10 | 0,75% | 23.143,00 |
| 16.04.2025 | 8,00 | 8,19 | 7,87 | 8,04 | -2,31% | 14.779,00 |
| 15.04.2025 | 7,91 | 8,26 | 7,91 | 8,23 | 1,60% | 3.822,00 |
| 14.04.2025 | 7,53 | 8,33 | 7,53 | 8,10 | -5,04% | 9.505,00 |
| 11.04.2025 | 8,51 | 8,69 | 8,38 | 8,53 | -1,95% | 10.446,00 |
| 10.04.2025 | 8,68 | 8,80 | 8,50 | 8,70 | -1,47% | 9.782,00 |
| 09.04.2025 | 8,90 | 9,07 | 8,74 | 8,83 | -1,89% | 25.677,00 |
| 08.04.2025 | 8,55 | 9,34 | 8,51 | 9,00 | 0,22% | 11.062,00 |
| 07.04.2025 | 8,99 | 9,21 | 8,65 | 8,98 | 4,18% | 33.609,00 |
| 04.04.2025 | 8,85 | 9,15 | 8,62 | 8,62 | -4,65% | 8.634,00 |
| 03.04.2025 | 8,90 | 9,47 | 8,90 | 9,04 | 1,12% | 17.795,00 |
| 02.04.2025 | 8,65 | 9,26 | 8,65 | 8,94 | 0,22% | 9.204,00 |
| 01.04.2025 | 8,94 | 9,28 | 8,92 | 8,92 | -2,94% | 9.957,00 |
| 31.03.2025 | 8,58 | 9,19 | 8,58 | 9,19 | 3,14% | 11.273,00 |
| 28.03.2025 | 9,00 | 9,42 | 8,91 | 8,91 | -4,09% | 15.396,00 |
| 27.03.2025 | 8,33 | 9,29 | 8,33 | 9,29 | 8,02% | 13.172,00 |
| 26.03.2025 | 9,01 | 9,01 | 8,60 | 8,60 | -6,32% | 10.229,00 |
| 25.03.2025 | 9,69 | 9,69 | 9,12 | 9,18 | -3,97% | 12.861,00 |
| 24.03.2025 | 9,55 | 9,59 | 9,47 | 9,56 | -3,14% | 3.993,00 |
| 21.03.2025 | 9,85 | 10,00 | 9,60 | 9,87 | -1,99% | 6.420,00 |
| 20.03.2025 | 10,47 | 10,50 | 9,39 | 10,07 | -5,36% | 20.947,00 |
| 19.03.2025 | 10,70 | 10,83 | 10,49 | 10,64 | -0,93% | 4.426,00 |
| 18.03.2025 | 10,57 | 11,00 | 10,57 | 10,74 | 0,85% | 2.075,00 |
| 17.03.2025 | 11,06 | 11,06 | 10,54 | 10,65 | -1,75% | 6.894,00 |
| 14.03.2025 | 10,71 | 11,24 | 10,65 | 10,84 | 0,18% | 5.355,00 |
| 13.03.2025 | 10,52 | 10,82 | 9,91 | 10,82 | 0,56% | 19.956,00 |
| 12.03.2025 | 10,40 | 10,81 | 10,40 | 10,76 | 5,49% | 39.140,00 |
| 11.03.2025 | 9,95 | 10,24 | 9,75 | 10,20 | 3,03% | 37.327,00 |
| 10.03.2025 | 10,08 | 10,08 | 9,83 | 9,90 | -3,88% | 13.799,00 |
| 07.03.2025 | 10,07 | 10,53 | 10,07 | 10,30 | 0,98% | 3.391,00 |
| 06.03.2025 | 10,27 | 10,27 | 10,01 | 10,20 | -2,86% | 10.942,00 |
| 05.03.2025 | 10,51 | 10,54 | 10,26 | 10,50 | 0,00% | 10.722,00 |
| 04.03.2025 | 10,75 | 10,75 | 10,45 | 10,50 | -2,33% | 11.754,00 |
| 03.03.2025 | 10,84 | 10,84 | 10,60 | 10,75 | -1,01% | 11.324,00 |
| 28.02.2025 | 10,76 | 10,93 | 10,74 | 10,86 | -0,37% | 6.533,00 |
| 27.02.2025 | 10,81 | 10,98 | 10,58 | 10,90 | 0,37% | 2.113,00 |
| 26.02.2025 | 10,52 | 10,91 | 10,29 | 10,86 | 1,40% | 23.463,00 |
| 25.02.2025 | 11,01 | 11,16 | 10,59 | 10,71 | -3,34% | 17.828,00 |
| 24.02.2025 | 11,28 | 11,28 | 11,08 | 11,08 | -3,57% | 3.144,00 |
| 21.02.2025 | 11,76 | 11,86 | 11,49 | 11,49 | -4,17% | 6.277,00 |
| 20.02.2025 | 12,01 | 12,26 | 11,75 | 11,99 | -0,25% | 4.372,00 |
| 19.02.2025 | 11,88 | 12,24 | 11,88 | 12,02 | 0,59% | 7.857,00 |
| 18.02.2025 | 11,88 | 12,00 | 11,86 | 11,95 | 1,27% | 3.461,00 |
| 14.02.2025 | 12,05 | 12,07 | 11,80 | 11,80 | -0,76% | 1.989,00 |
| 13.02.2025 | 11,79 | 12,14 | 11,55 | 11,89 | 2,50% | 1.858,00 |
| 12.02.2025 | 11,94 | 12,01 | 11,60 | 11,60 | -1,78% | 3.727,00 |
| 11.02.2025 | 11,78 | 12,06 | 11,78 | 11,81 | 0,08% | 2.587,00 |
| 10.02.2025 | 12,03 | 12,09 | 11,80 | 11,80 | 0,00% | 3.546,00 |
| 07.02.2025 | 11,05 | 11,84 | 11,05 | 11,80 | 6,79% | 12.562,00 |
| 06.02.2025 | 11,21 | 11,30 | 11,05 | 11,05 | -2,56% | 5.542,00 |
| 05.02.2025 | 11,21 | 11,40 | 11,17 | 11,34 | 1,61% | 3.057,00 |
| 04.02.2025 | 11,21 | 11,21 | 11,14 | 11,16 | -0,09% | 1.551,00 |
| 03.02.2025 | 11,35 | 11,36 | 11,17 | 11,17 | -3,71% | 2.066,00 |
| 31.01.2025 | 11,64 | 11,64 | 11,35 | 11,60 | 0,78% | 4.085,00 |
| 30.01.2025 | 11,60 | 11,82 | 11,51 | 11,51 | -1,88% | 8.670,00 |
| 29.01.2025 | 11,28 | 11,73 | 11,25 | 11,73 | 3,26% | 5.881,00 |
| 28.01.2025 | 11,60 | 12,05 | 11,35 | 11,36 | -2,24% | 8.075,00 |
| 27.01.2025 | 12,02 | 12,23 | 11,62 | 11,62 | -5,61% | 8.991,00 |
| 24.01.2025 | 12,69 | 12,69 | 12,23 | 12,31 | -3,83% | 12.359,00 |
| 23.01.2025 | 12,19 | 12,80 | 12,00 | 12,80 | 3,90% | 6.929,00 |
| 22.01.2025 | 12,58 | 12,62 | 12,32 | 12,32 | -2,38% | 3.658,00 |
| 21.01.2025 | 12,30 | 12,79 | 12,30 | 12,62 | 4,64% | 13.447,00 |
| 17.01.2025 | 12,09 | 12,18 | 12,00 | 12,06 | -0,41% | 3.250,00 |
| 16.01.2025 | 12,30 | 13,38 | 12,04 | 12,11 | 0,83% | 6.093,00 |
| 15.01.2025 | 11,67 | 12,18 | 11,67 | 12,01 | 4,43% | 5.163,00 |
| 14.01.2025 | 11,15 | 11,61 | 11,00 | 11,50 | 1,23% | 10.912,00 |