219,190$
-0,45%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 222,07 | 222,07 | 218,59 | 219,19 | -0,45% | 15.239,00 |
| 21.01.2025 | 218,15 | 221,40 | 216,92 | 220,18 | 1,76% | 366.943,00 |
| 17.01.2025 | 215,55 | 217,56 | 214,80 | 216,38 | 1,20% | 510.599,00 |
| 16.01.2025 | 211,01 | 215,00 | 211,01 | 213,82 | 1,11% | 583.740,00 |
| 15.01.2025 | 210,56 | 213,57 | 208,95 | 211,48 | 1,96% | 675.907,00 |
| 14.01.2025 | 204,41 | 207,49 | 203,88 | 207,41 | 1,76% | 332.476,00 |
| 13.01.2025 | 199,15 | 204,06 | 199,01 | 203,83 | 1,85% | 408.786,00 |
| 10.01.2025 | 199,71 | 200,31 | 196,83 | 200,12 | -0,97% | 595.467,00 |
| 08.01.2025 | 204,79 | 205,85 | 201,82 | 202,09 | -1,63% | 431.294,00 |
| 07.01.2025 | 206,79 | 208,61 | 204,48 | 205,43 | -0,74% | 256.665,00 |
| 06.01.2025 | 208,66 | 211,23 | 206,16 | 206,96 | -0,29% | 260.335,00 |
| 03.01.2025 | 205,31 | 207,86 | 204,20 | 207,56 | 1,26% | 263.180,00 |
| 02.01.2025 | 209,64 | 210,74 | 204,27 | 204,97 | -2,04% | 228.188,00 |
| 31.12.2024 | 209,75 | 210,78 | 207,73 | 209,24 | 0,20% | 271.324,00 |
| 30.12.2024 | 210,00 | 211,97 | 206,80 | 208,83 | -1,15% | 280.317,00 |
| 27.12.2024 | 211,34 | 213,79 | 209,68 | 211,27 | -0,95% | 275.121,00 |
| 26.12.2024 | 211,41 | 214,77 | 210,91 | 213,30 | 0,48% | 611.977,00 |
| 24.12.2024 | 209,39 | 212,33 | 208,48 | 212,29 | 1,42% | 245.747,00 |
| 23.12.2024 | 208,45 | 209,87 | 208,22 | 209,31 | -0,20% | 374.280,00 |
| 20.12.2024 | 207,15 | 213,87 | 207,15 | 209,73 | 0,38% | 920.942,00 |
| 19.12.2024 | 211,29 | 218,70 | 208,82 | 208,94 | -1,81% | 674.083,00 |
| 18.12.2024 | 224,42 | 226,47 | 212,37 | 212,79 | -5,01% | 524.620,00 |
| 17.12.2024 | 225,25 | 228,94 | 222,51 | 224,01 | -0,01% | 588.974,00 |
| 16.12.2024 | 227,65 | 228,06 | 223,15 | 224,04 | -1,07% | 590.353,00 |
| 13.12.2024 | 226,25 | 229,56 | 223,83 | 226,46 | -1,16% | 720.284,00 |
| 12.12.2024 | 234,04 | 244,95 | 224,94 | 229,11 | -8,19% | 1.049.044,00 |
| 11.12.2024 | 254,93 | 255,61 | 248,62 | 249,55 | -1,31% | 520.260,00 |
| 10.12.2024 | 254,72 | 256,23 | 249,60 | 252,87 | -1,00% | 271.508,00 |
| 09.12.2024 | 254,80 | 258,63 | 253,99 | 255,43 | 0,40% | 388.777,00 |
| 06.12.2024 | 255,23 | 257,06 | 253,35 | 254,40 | -0,07% | 235.889,00 |
| 05.12.2024 | 256,54 | 257,84 | 253,20 | 254,58 | -0,76% | 211.443,00 |
| 04.12.2024 | 257,84 | 259,13 | 255,62 | 256,54 | -0,74% | 172.319,00 |
| 03.12.2024 | 259,28 | 259,28 | 256,12 | 258,44 | -0,27% | 177.566,00 |
| 02.12.2024 | 260,75 | 260,88 | 257,31 | 259,15 | -0,71% | 188.000,00 |
| 29.11.2024 | 259,74 | 261,39 | 258,58 | 260,99 | 0,63% | 122.000,00 |
| 27.11.2024 | 260,35 | 261,69 | 257,64 | 259,36 | 0,24% | 410.490,00 |
| 26.11.2024 | 262,75 | 263,62 | 256,27 | 258,73 | -1,85% | 278.272,00 |
| 25.11.2024 | 261,97 | 266,86 | 259,76 | 263,62 | 0,90% | 387.456,00 |
| 22.11.2024 | 257,24 | 261,79 | 257,24 | 261,27 | 1,86% | 201.148,00 |
| 21.11.2024 | 253,52 | 258,39 | 252,42 | 256,51 | 1,56% | 31.485,00 |
| 20.11.2024 | 249,86 | 253,00 | 248,28 | 252,56 | 1,08% | 135.177,00 |
| 19.11.2024 | 250,08 | 252,45 | 249,18 | 249,86 | -1,42% | 176.511,00 |
| 18.11.2024 | 253,68 | 255,70 | 252,87 | 253,45 | -0,52% | 220.987,00 |
| 15.11.2024 | 257,04 | 259,27 | 254,07 | 254,78 | -0,69% | 290.544,00 |
| 14.11.2024 | 257,93 | 259,51 | 255,97 | 256,56 | -1,00% | 212.158,00 |
| 13.11.2024 | 257,28 | 259,18 | 255,03 | 259,16 | 0,68% | 269.261,00 |
| 12.11.2024 | 260,52 | 261,89 | 257,40 | 257,41 | -1,45% | 312.425,00 |
| 11.11.2024 | 262,27 | 264,94 | 261,13 | 261,21 | -0,09% | 123.778,00 |
| 08.11.2024 | 260,10 | 264,25 | 259,30 | 261,44 | 0,33% | 165.302,00 |
| 07.11.2024 | 264,25 | 264,25 | 259,71 | 260,57 | -1,49% | 133.728,00 |
| 06.11.2024 | 262,45 | 266,42 | 262,25 | 264,51 | 4,39% | 212.537,00 |
| 05.11.2024 | 247,10 | 253,49 | 245,25 | 253,38 | 2,42% | 142.077,00 |
| 04.11.2024 | 249,31 | 251,33 | 247,16 | 247,40 | -0,65% | 343.190,00 |
| 01.11.2024 | 248,19 | 251,59 | 247,92 | 249,03 | 0,46% | 191.592,00 |
| 31.10.2024 | 250,29 | 251,04 | 247,77 | 247,89 | -1,22% | 252.278,00 |
| 30.10.2024 | 249,14 | 252,74 | 249,13 | 250,96 | 0,70% | 133.202,00 |
| 29.10.2024 | 248,65 | 250,29 | 246,11 | 249,22 | -0,46% | 187.110,00 |
| 28.10.2024 | 249,44 | 252,36 | 249,44 | 250,37 | 0,91% | 193.793,00 |
| 25.10.2024 | 249,84 | 251,60 | 247,85 | 248,10 | -0,32% | 135.266,00 |
| 24.10.2024 | 249,76 | 249,76 | 247,37 | 248,89 | -0,43% | 214.197,00 |
| 23.10.2024 | 251,11 | 251,92 | 248,96 | 249,97 | -0,45% | 405.429,00 |
| 22.10.2024 | 253,11 | 253,11 | 249,38 | 251,11 | -0,88% | 198.758,00 |
| 21.10.2024 | 256,66 | 257,55 | 252,95 | 253,35 | -1,49% | 159.724,00 |
| 18.10.2024 | 256,66 | 257,59 | 253,99 | 257,17 | 0,40% | 246.224,00 |
| 17.10.2024 | 257,75 | 259,77 | 255,17 | 256,14 | -0,20% | 142.814,00 |
| 16.10.2024 | 257,59 | 260,50 | 256,47 | 256,65 | -0,21% | 123.809,00 |
| 15.10.2024 | 258,32 | 261,53 | 256,58 | 257,18 | -0,27% | 170.431,00 |
| 14.10.2024 | 256,27 | 258,30 | 255,81 | 257,87 | 0,49% | 121.072,00 |
| 11.10.2024 | 253,60 | 257,96 | 253,60 | 256,62 | 1,19% | 111.690,00 |
| 10.10.2024 | 251,32 | 253,90 | 250,67 | 253,61 | 0,17% | 94.365,00 |
| 09.10.2024 | 249,98 | 253,79 | 249,92 | 253,19 | 1,15% | 227.472,00 |
| 08.10.2024 | 252,00 | 252,36 | 248,71 | 250,31 | -0,98% | 261.362,00 |
| 07.10.2024 | 251,62 | 253,74 | 250,57 | 252,79 | 0,31% | 220.043,00 |
| 04.10.2024 | 257,98 | 257,98 | 250,73 | 252,00 | -1,33% | 260.078,00 |
| 03.10.2024 | 258,77 | 259,33 | 253,59 | 255,39 | -2,00% | 189.948,00 |
| 02.10.2024 | 259,79 | 261,30 | 258,57 | 260,59 | -0,13% | 138.530,00 |
| 01.10.2024 | 261,57 | 262,60 | 257,61 | 260,94 | -0,64% | 114.652,00 |
| 30.09.2024 | 261,80 | 263,28 | 260,42 | 262,63 | 0,37% | 159.246,00 |
| 27.09.2024 | 262,00 | 265,86 | 260,56 | 261,66 | 0,27% | 162.687,00 |
| 26.09.2024 | 257,66 | 261,68 | 257,66 | 260,96 | 2,10% | 121.428,00 |
| 25.09.2024 | 259,39 | 259,39 | 255,25 | 255,59 | -0,90% | 142.191,00 |
| 24.09.2024 | 256,49 | 258,17 | 254,88 | 257,92 | 0,99% | 141.213,00 |
| 23.09.2024 | 255,75 | 257,05 | 253,12 | 255,39 | -0,07% | 145.042,00 |
| 20.09.2024 | 258,63 | 258,83 | 254,01 | 255,58 | -1,71% | 452.675,00 |
| 19.09.2024 | 259,74 | 261,30 | 257,54 | 260,03 | 1,64% | 188.712,00 |
| 18.09.2024 | 256,16 | 259,22 | 254,36 | 255,84 | 0,26% | 110.273,00 |
| 17.09.2024 | 254,18 | 257,80 | 254,18 | 255,18 | 0,71% | 154.846,00 |
| 16.09.2024 | 252,63 | 254,68 | 252,04 | 253,37 | 0,62% | 142.751,00 |
| 13.09.2024 | 249,26 | 252,01 | 248,55 | 251,81 | 1,45% | 144.707,00 |
| 12.09.2024 | 247,93 | 248,43 | 245,35 | 248,20 | 0,11% | 108.812,00 |
| 11.09.2024 | 247,16 | 248,21 | 241,61 | 247,93 | -0,37% | 114.687,00 |
| 10.09.2024 | 247,53 | 248,90 | 245,78 | 248,85 | 0,53% | 147.697,00 |
| 09.09.2024 | 245,47 | 248,60 | 244,22 | 247,54 | 1,34% | 128.318,00 |
| 06.09.2024 | 246,84 | 248,66 | 242,62 | 244,27 | -0,88% | 170.894,00 |
| 05.09.2024 | 249,76 | 249,76 | 244,93 | 246,45 | -1,48% | 127.857,00 |
| 04.09.2024 | 250,01 | 250,94 | 247,91 | 250,14 | 0,00% | 216.568,00 |
| 03.09.2024 | 254,97 | 256,15 | 248,89 | 250,15 | -2,50% | 155.446,00 |
| 30.08.2024 | 255,74 | 256,87 | 253,28 | 256,56 | 0,55% | 252.504,00 |
| 29.08.2024 | 257,91 | 258,11 | 254,51 | 255,16 | -0,44% | 209.929,00 |
| 28.08.2024 | 255,67 | 257,45 | 253,50 | 256,30 | 0,16% | 326.190,00 |