292,050$
-0,19%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 290,05 | 294,21 | 286,29 | 293,56 | 0,32% | 4,00 |
| 26.02.2026 | 292,12 | 293,56 | 288,49 | 292,62 | 0,62% | 310.947,00 |
| 25.02.2026 | 295,90 | 298,17 | 289,47 | 290,83 | -1,35% | 332.169,00 |
| 24.02.2026 | 289,95 | 295,66 | 289,95 | 294,82 | 2,08% | 523.459,00 |
| 23.02.2026 | 291,15 | 295,00 | 287,56 | 288,82 | -0,47% | 500.725,00 |
| 20.02.2026 | 291,73 | 296,55 | 287,20 | 290,17 | -1,28% | 610.249,00 |
| 19.02.2026 | 305,28 | 305,28 | 293,35 | 293,93 | -1,79% | 470.771,00 |
| 18.02.2026 | 296,38 | 302,21 | 296,38 | 299,29 | 0,79% | 572.264,00 |
| 17.02.2026 | 296,72 | 298,18 | 293,54 | 296,93 | -0,42% | 461.522,00 |
| 13.02.2026 | 294,18 | 299,38 | 293,78 | 298,19 | 1,19% | 460.535,00 |
| 12.02.2026 | 295,16 | 299,28 | 293,38 | 294,67 | 0,07% | 603.520,00 |
| 11.02.2026 | 296,58 | 300,79 | 293,58 | 294,47 | -0,45% | 697.178,00 |
| 10.02.2026 | 290,90 | 296,00 | 288,58 | 295,80 | 1,56% | 344.613,00 |
| 09.02.2026 | 290,54 | 291,39 | 288,90 | 291,26 | 0,37% | 335.345,00 |
| 06.02.2026 | 285,00 | 291,01 | 284,95 | 290,18 | 2,69% | 508.017,00 |
| 05.02.2026 | 283,32 | 284,93 | 279,87 | 282,57 | -1,18% | 561.680,00 |
| 04.02.2026 | 279,46 | 287,48 | 279,46 | 285,95 | 2,80% | 649.421,00 |
| 03.02.2026 | 277,03 | 282,18 | 275,58 | 278,17 | 0,46% | 396.118,00 |
| 02.02.2026 | 273,55 | 277,07 | 273,55 | 276,91 | 0,87% | 378.682,00 |
| 30.01.2026 | 272,66 | 275,00 | 270,43 | 274,53 | -0,17% | 628.296,00 |
| 29.01.2026 | 273,16 | 275,08 | 268,52 | 275,00 | 1,13% | 678.764,00 |
| 28.01.2026 | 272,55 | 274,61 | 270,68 | 271,94 | -0,49% | 342.803,00 |
| 27.01.2026 | 270,80 | 274,12 | 265,19 | 273,28 | 0,73% | 316.725,00 |
| 26.01.2026 | 271,01 | 272,29 | 269,99 | 271,31 | 0,01% | 355.666,00 |
| 23.01.2026 | 273,58 | 273,58 | 270,52 | 271,27 | -0,97% | 242.162,00 |
| 22.01.2026 | 274,47 | 275,43 | 272,00 | 273,94 | 0,31% | 231.320,00 |
| 21.01.2026 | 267,96 | 274,55 | 267,96 | 273,10 | 2,64% | 358.080,00 |
| 20.01.2026 | 267,88 | 270,52 | 265,45 | 266,08 | -2,15% | 450.182,00 |
| 16.01.2026 | 270,13 | 272,62 | 269,47 | 271,92 | 0,00% | 490.206,00 |
| 15.01.2026 | 267,98 | 272,61 | 267,79 | 271,91 | 2,01% | 475.178,00 |
| 14.01.2026 | 265,00 | 267,02 | 261,61 | 266,54 | 0,66% | 505.793,00 |
| 13.01.2026 | 262,40 | 264,88 | 261,52 | 264,80 | 0,91% | 374.506,00 |
| 12.01.2026 | 261,22 | 263,02 | 259,51 | 262,40 | 0,45% | 342.143,00 |
| 09.01.2026 | 256,55 | 261,64 | 255,41 | 261,22 | 2,33% | 504.378,00 |
| 08.01.2026 | 251,15 | 255,65 | 251,15 | 255,26 | 0,95% | 607.813,00 |
| 07.01.2026 | 251,76 | 253,99 | 250,62 | 252,86 | 0,34% | 523.547,00 |
| 06.01.2026 | 245,00 | 252,25 | 245,00 | 252,00 | 2,48% | 297.489,00 |
| 05.01.2026 | 240,25 | 247,28 | 240,25 | 245,89 | 2,02% | 374.087,00 |