189,200$
-6,96%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 196,64 | 197,77 | 186,23 | 186,23 | -8,42% | 450.561,00 |
| 02.04.2025 | 199,19 | 203,71 | 198,34 | 203,35 | 1,19% | 233.757,00 |
| 01.04.2025 | 200,85 | 202,69 | 199,17 | 200,95 | -0,38% | 284.461,00 |
| 31.03.2025 | 200,00 | 203,49 | 197,00 | 201,72 | 0,63% | 382.084,00 |
| 28.03.2025 | 206,23 | 206,45 | 200,34 | 200,46 | -2,95% | 300.382,00 |
| 27.03.2025 | 205,87 | 208,16 | 204,77 | 206,55 | 0,00% | 253.935,00 |
| 26.03.2025 | 206,12 | 208,29 | 205,47 | 206,55 | 0,30% | 195.845,00 |
| 25.03.2025 | 208,40 | 209,89 | 203,73 | 205,93 | -0,79% | 289.914,00 |
| 24.03.2025 | 205,01 | 209,13 | 204,57 | 207,58 | 1,82% | 285.197,00 |
| 21.03.2025 | 203,96 | 205,34 | 201,52 | 203,86 | -0,87% | 533.848,00 |
| 20.03.2025 | 205,63 | 208,50 | 205,17 | 205,64 | -1,40% | 274.579,00 |
| 19.03.2025 | 208,03 | 209,59 | 206,25 | 208,57 | 0,02% | 272.744,00 |
| 18.03.2025 | 210,30 | 211,49 | 207,35 | 208,53 | -1,08% | 251.463,00 |
| 17.03.2025 | 207,57 | 211,97 | 207,57 | 210,80 | 1,64% | 279.628,00 |
| 14.03.2025 | 203,45 | 207,78 | 203,45 | 207,40 | 2,68% | 296.348,00 |
| 13.03.2025 | 204,24 | 206,25 | 200,77 | 201,99 | -1,35% | 354.260,00 |
| 12.03.2025 | 206,54 | 210,35 | 204,60 | 204,75 | -0,61% | 325.297,00 |
| 11.03.2025 | 213,10 | 213,27 | 204,85 | 206,01 | -2,95% | 314.671,00 |
| 10.03.2025 | 213,82 | 216,48 | 211,35 | 212,27 | -1,41% | 387.581,00 |
| 07.03.2025 | 211,00 | 215,95 | 210,38 | 215,31 | 1,78% | 398.741,00 |
| 06.03.2025 | 208,65 | 212,48 | 208,27 | 211,54 | 0,54% | 314.566,00 |
| 05.03.2025 | 207,00 | 210,73 | 207,00 | 210,41 | 1,79% | 322.628,00 |
| 04.03.2025 | 207,43 | 209,85 | 205,18 | 206,72 | -0,13% | 496.852,00 |
| 03.03.2025 | 211,30 | 212,13 | 206,30 | 206,99 | -1,57% | 370.302,00 |
| 28.02.2025 | 209,92 | 210,83 | 207,38 | 210,29 | 0,38% | 550.781,00 |
| 27.02.2025 | 210,99 | 213,33 | 209,25 | 209,50 | -0,71% | 347.697,00 |
| 26.02.2025 | 215,26 | 216,66 | 210,92 | 210,99 | -1,82% | 372.403,00 |
| 25.02.2025 | 213,56 | 217,07 | 212,60 | 214,91 | 0,99% | 385.226,00 |
| 24.02.2025 | 214,26 | 214,55 | 207,40 | 212,80 | -1,23% | 392.571,00 |
| 21.02.2025 | 218,45 | 219,18 | 213,96 | 215,44 | -1,38% | 350.942,00 |
| 20.02.2025 | 211,76 | 221,59 | 211,76 | 218,45 | 0,33% | 454.299,00 |
| 19.02.2025 | 218,30 | 220,24 | 216,34 | 217,73 | -0,82% | 548.563,00 |
| 18.02.2025 | 216,40 | 220,04 | 215,87 | 219,52 | 1,43% | 352.191,00 |
| 14.02.2025 | 218,77 | 220,81 | 216,06 | 216,42 | -0,40% | 299.621,00 |
| 13.02.2025 | 215,00 | 217,75 | 214,23 | 217,28 | 1,38% | 283.855,00 |
| 12.02.2025 | 213,44 | 215,69 | 212,41 | 214,33 | -1,08% | 228.726,00 |
| 11.02.2025 | 216,20 | 220,09 | 215,66 | 216,66 | -0,06% | 193.466,00 |
| 10.02.2025 | 216,18 | 217,16 | 214,00 | 216,80 | 1,12% | 227.652,00 |
| 07.02.2025 | 216,08 | 217,36 | 213,10 | 214,39 | -0,42% | 225.230,00 |
| 06.02.2025 | 216,94 | 218,48 | 214,31 | 215,30 | -0,12% | 271.101,00 |
| 05.02.2025 | 217,84 | 217,85 | 214,34 | 215,55 | -0,73% | 256.309,00 |
| 04.02.2025 | 216,01 | 219,04 | 215,84 | 217,13 | 0,23% | 259.012,00 |
| 03.02.2025 | 218,08 | 218,32 | 213,33 | 216,64 | -1,63% | 309.603,00 |
| 31.01.2025 | 220,35 | 223,44 | 219,33 | 220,22 | -0,19% | 411.285,00 |
| 30.01.2025 | 219,47 | 222,46 | 218,85 | 220,63 | 1,22% | 213.501,00 |
| 29.01.2025 | 220,21 | 222,18 | 217,88 | 217,97 | -1,15% | 223.854,00 |
| 28.01.2025 | 224,52 | 224,52 | 219,75 | 220,50 | -1,59% | 266.822,00 |
| 27.01.2025 | 218,00 | 224,29 | 217,47 | 224,07 | 2,75% | 308.351,00 |
| 24.01.2025 | 219,39 | 220,29 | 216,73 | 218,07 | -0,65% | 302.336,00 |
| 23.01.2025 | 219,77 | 221,40 | 217,28 | 219,49 | 0,04% | 347.304,00 |
| 22.01.2025 | 221,36 | 221,91 | 218,17 | 219,41 | -0,35% | 333.837,00 |
| 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 |