9,010$
-0,44%
Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 9,36 | 9,36 | 9,05 | 9,05 | -1,52% | 9.343,00 |
| 31.03.2026 | 9,12 | 9,55 | 9,12 | 9,19 | -1,18% | 18.308,00 |
| 30.03.2026 | 9,53 | 9,61 | 8,97 | 9,30 | -2,11% | 9.391,00 |
| 27.03.2026 | 9,23 | 9,80 | 9,23 | 9,50 | 4,86% | 23.295,00 |
| 26.03.2026 | 9,00 | 9,07 | 9,00 | 9,06 | 1,34% | 2.387,00 |
| 25.03.2026 | 8,59 | 9,07 | 8,59 | 8,94 | 6,56% | 9.862,00 |
| 24.03.2026 | 8,52 | 8,67 | 8,39 | 8,39 | -1,29% | 6.771,00 |
| 23.03.2026 | 8,70 | 8,75 | 8,50 | 8,50 | 2,53% | 12.783,00 |
| 20.03.2026 | 8,87 | 8,87 | 8,29 | 8,29 | -5,58% | 19.014,00 |
| 19.03.2026 | 8,75 | 8,82 | 8,71 | 8,78 | 0,00% | 9.156,00 |
| 18.03.2026 | 9,01 | 9,21 | 8,73 | 8,78 | -4,51% | 30.585,00 |
| 17.03.2026 | 8,93 | 9,25 | 8,83 | 9,20 | 4,49% | 15.178,00 |
| 16.03.2026 | 8,82 | 8,92 | 8,78 | 8,80 | 2,09% | 21.977,00 |
| 13.03.2026 | 8,70 | 8,83 | 8,48 | 8,62 | -1,82% | 44.558,00 |
| 12.03.2026 | 8,89 | 8,99 | 8,70 | 8,78 | -0,68% | 3.988,00 |
| 11.03.2026 | 8,87 | 9,00 | 8,76 | 8,84 | -1,56% | 13.468,00 |
| 10.03.2026 | 8,84 | 9,10 | 8,84 | 8,98 | 3,40% | 21.524,00 |
| 09.03.2026 | 8,69 | 8,90 | 8,54 | 8,69 | -0,86% | 31.211,00 |
| 06.03.2026 | 8,90 | 8,92 | 8,75 | 8,76 | -2,77% | 17.361,00 |
| 05.03.2026 | 9,00 | 9,07 | 8,80 | 9,01 | -0,55% | 13.691,00 |
| 04.03.2026 | 9,09 | 9,20 | 9,05 | 9,06 | 0,11% | 6.732,00 |
| 03.03.2026 | 8,92 | 9,09 | 8,81 | 9,05 | 1,00% | 18.229,00 |
| 02.03.2026 | 9,15 | 9,15 | 8,89 | 8,96 | -1,32% | 12.203,00 |
| 27.02.2026 | 9,21 | 9,21 | 9,03 | 9,08 | -0,77% | 19.089,00 |
| 26.02.2026 | 9,25 | 9,26 | 9,15 | 9,15 | -1,29% | 7.282,00 |
| 25.02.2026 | 9,28 | 9,29 | 9,22 | 9,27 | 0,54% | 8.061,00 |
| 24.02.2026 | 9,33 | 9,33 | 9,12 | 9,22 | 0,11% | 19.480,00 |
| 23.02.2026 | 9,51 | 9,51 | 9,16 | 9,21 | -3,15% | 22.199,00 |
| 20.02.2026 | 9,40 | 9,59 | 9,34 | 9,51 | 2,04% | 11.461,00 |
| 19.02.2026 | 9,55 | 9,74 | 9,24 | 9,32 | 0,22% | 15.370,00 |
| 18.02.2026 | 9,41 | 9,49 | 9,25 | 9,30 | -0,11% | 22.905,00 |
| 17.02.2026 | 9,33 | 9,83 | 9,31 | 9,31 | 0,00% | 18.786,00 |
| 13.02.2026 | 9,29 | 9,65 | 9,29 | 9,31 | -0,11% | 8.141,00 |
| 12.02.2026 | 9,65 | 9,69 | 9,32 | 9,32 | -4,26% | 22.730,00 |
| 11.02.2026 | 9,68 | 9,74 | 9,53 | 9,74 | 1,83% | 9.180,00 |
| 10.02.2026 | 9,40 | 9,80 | 9,40 | 9,56 | 0,74% | 12.657,00 |
| 09.02.2026 | 9,51 | 9,90 | 9,30 | 9,49 | -0,11% | 65.545,00 |
| 06.02.2026 | 9,43 | 10,00 | 9,43 | 9,50 | 2,37% | 37.631,00 |
| 05.02.2026 | 9,51 | 10,00 | 9,28 | 9,28 | 3,57% | 82.138,00 |
| 04.02.2026 | 9,01 | 9,14 | 8,95 | 8,96 | -0,55% | 5.227,00 |
| 03.02.2026 | 9,00 | 9,35 | 8,94 | 9,01 | -0,06% | 26.401,00 |
| 02.02.2026 | 9,00 | 9,18 | 8,94 | 9,02 | -0,83% | 11.034,00 |
| 30.01.2026 | 9,00 | 9,19 | 8,98 | 9,09 | 0,89% | 15.888,00 |
| 29.01.2026 | 9,21 | 9,24 | 9,01 | 9,01 | -2,38% | 6.292,00 |
| 28.01.2026 | 9,50 | 9,50 | 9,15 | 9,23 | -2,02% | 8.679,00 |
| 27.01.2026 | 9,41 | 9,49 | 9,33 | 9,42 | 0,11% | 4.935,00 |
| 26.01.2026 | 9,36 | 9,59 | 9,36 | 9,41 | -1,98% | 5.801,00 |
| 23.01.2026 | 9,66 | 9,66 | 9,47 | 9,60 | 0,10% | 3.859,00 |
| 22.01.2026 | 9,58 | 9,60 | 9,52 | 9,59 | 3,12% | 4.156,00 |
| 21.01.2026 | 9,25 | 9,48 | 9,20 | 9,30 | 1,97% | 11.182,00 |
| 20.01.2026 | 9,58 | 9,70 | 9,10 | 9,12 | -4,70% | 18.174,00 |
| 16.01.2026 | 9,48 | 9,70 | 9,48 | 9,57 | 0,10% | 4.719,00 |
| 15.01.2026 | 9,51 | 9,70 | 9,51 | 9,56 | 2,03% | 4.395,00 |
| 14.01.2026 | 9,35 | 9,58 | 9,31 | 9,37 | 0,32% | 10.534,00 |
| 13.01.2026 | 9,60 | 9,76 | 9,23 | 9,34 | -0,95% | 5.702,00 |
| 12.01.2026 | 9,36 | 9,65 | 9,15 | 9,43 | 2,28% | 24.898,00 |
| 09.01.2026 | 9,15 | 9,31 | 9,15 | 9,22 | 0,33% | 4.738,00 |
| 08.01.2026 | 9,10 | 9,22 | 8,95 | 9,19 | 0,99% | 18.257,00 |
| 07.01.2026 | 9,07 | 9,14 | 8,97 | 9,10 | 0,89% | 6.851,00 |
| 06.01.2026 | 9,22 | 9,59 | 9,01 | 9,02 | -1,96% | 21.018,00 |
| 05.01.2026 | 9,02 | 9,20 | 8,91 | 9,20 | 3,43% | 14.275,00 |
| 02.01.2026 | 8,70 | 9,15 | 8,70 | 8,90 | 2,83% | 22.290,00 |
| 31.12.2025 | 8,61 | 8,83 | 8,35 | 8,65 | 1,05% | 18.963,00 |
| 30.12.2025 | 8,54 | 8,67 | 8,46 | 8,56 | -0,35% | 10.727,00 |
| 29.12.2025 | 8,17 | 8,76 | 8,17 | 8,59 | 4,76% | 30.963,00 |
| 26.12.2025 | 8,13 | 8,26 | 8,06 | 8,20 | 0,74% | 41.590,00 |
| 24.12.2025 | 8,17 | 8,30 | 8,12 | 8,14 | -1,33% | 14.821,00 |
| 23.12.2025 | 8,16 | 8,25 | 8,08 | 8,25 | 3,00% | 8.403,00 |
| 22.12.2025 | 8,20 | 8,20 | 7,90 | 8,01 | -1,23% | 34.018,00 |
| 19.12.2025 | 8,06 | 8,23 | 8,06 | 8,11 | -0,61% | 18.476,00 |
| 18.12.2025 | 7,77 | 8,16 | 7,77 | 8,16 | 6,25% | 9.247,00 |
| 17.12.2025 | 7,69 | 7,80 | 7,61 | 7,68 | -0,65% | 25.904,00 |
| 16.12.2025 | 8,04 | 8,05 | 7,66 | 7,73 | -3,25% | 21.783,00 |
| 15.12.2025 | 8,02 | 8,11 | 7,64 | 7,99 | -1,72% | 63.836,00 |
| 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 | -8,19% | 18.916,00 |
| 10.12.2025 | 8,79 | 8,79 | 8,01 | 8,12 | 13,02% | 168.832,00 |
| 09.12.2025 | 6,96 | 7,33 | 6,96 | 7,18 | 2,43% | 50.267,00 |
| 08.12.2025 | 7,37 | 7,43 | 7,00 | 7,01 | -2,64% | 19.416,00 |
| 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% | 22.431,00 |
| 03.12.2025 | 7,40 | 7,48 | 7,33 | 7,40 | -0,27% | 6.995,00 |
| 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 | 0,00% | 10.413,00 |
| 20.11.2025 | 8,35 | 8,35 | 8,01 | 8,01 | -2,44% | 7.093,00 |
| 19.11.2025 | 8,37 | 8,48 | 8,13 | 8,21 | -0,48% | 2.383,00 |
| 18.11.2025 | 8,45 | 8,47 | 8,25 | 8,25 | -2,60% | 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 |