324,570$
-1,90%
Echtzeit-Aktienkurs Nordson Corp
Bid:
Ask:
Aktienkurse zur Nordson Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 328,77 | 334,03 | 324,26 | 324,59 | -1,91% | 343.008,00 |
| 27.08.2026 | 335,00 | 337,54 | 330,35 | 330,91 | -1,10% | 275.256,00 |
| 26.08.2026 | 335,45 | 339,12 | 332,55 | 334,58 | 0,33% | 352.975,00 |
| 25.08.2026 | 334,51 | 336,43 | 332,42 | 333,49 | -0,13% | 329.422,00 |
| 24.08.2026 | 331,63 | 335,17 | 330,42 | 333,93 | 0,51% | 417.457,00 |
| 21.08.2026 | 338,05 | 338,55 | 328,87 | 332,24 | -0,64% | 700.285,00 |
| 20.08.2026 | 316,00 | 336,70 | 308,42 | 334,39 | 8,01% | 1.220.843,00 |
| 19.08.2026 | 304,21 | 311,00 | 302,92 | 309,59 | 1,77% | 591.053,00 |
| 18.08.2026 | 309,41 | 309,41 | 304,16 | 304,21 | -1,81% | 563.372,00 |
| 17.08.2026 | 307,39 | 311,47 | 307,02 | 309,83 | 0,36% | 406.305,00 |
| 14.08.2026 | 307,89 | 311,48 | 307,38 | 308,72 | -0,41% | 400.668,00 |
| 13.08.2026 | 312,14 | 312,14 | 306,96 | 309,99 | -0,43% | 234.684,00 |
| 12.08.2026 | 313,66 | 314,56 | 309,41 | 311,32 | -0,01% | 332.643,00 |
| 11.08.2026 | 309,12 | 312,95 | 309,12 | 311,36 | 0,86% | 268.307,00 |
| 10.08.2026 | 310,01 | 310,44 | 307,10 | 308,72 | -0,45% | 222.464,00 |
| 07.08.2026 | 309,30 | 311,41 | 307,70 | 310,11 | 0,37% | 243.067,00 |
| 06.08.2026 | 311,32 | 315,68 | 308,40 | 308,98 | -0,52% | 275.482,00 |
| 05.08.2026 | 312,16 | 313,79 | 308,46 | 310,59 | 0,29% | 271.926,00 |
| 04.08.2026 | 303,25 | 310,55 | 300,86 | 309,69 | 2,30% | 353.847,00 |
| 03.08.2026 | 298,65 | 303,58 | 298,65 | 302,73 | 1,66% | 297.813,00 |
| 31.07.2026 | 296,24 | 298,97 | 292,97 | 297,78 | 0,82% | 300.860,00 |
| 30.07.2026 | 297,73 | 298,84 | 293,11 | 295,35 | 0,13% | 238.012,00 |
| 29.07.2026 | 300,46 | 301,56 | 294,39 | 294,98 | -2,53% | 480.456,00 |
| 28.07.2026 | 299,37 | 303,49 | 297,44 | 302,64 | 1,73% | 320.491,00 |
| 27.07.2026 | 296,74 | 300,00 | 294,00 | 297,49 | 0,58% | 216.552,00 |
| 24.07.2026 | 294,42 | 296,89 | 293,13 | 295,77 | 1,28% | 214.123,00 |
| 23.07.2026 | 289,05 | 293,78 | 289,05 | 292,02 | 0,16% | 192.849,00 |
| 22.07.2026 | 289,87 | 293,91 | 288,57 | 291,55 | 0,50% | 247.139,00 |
| 21.07.2026 | 288,02 | 291,14 | 284,95 | 290,09 | 1,70% | 292.346,00 |
| 20.07.2026 | 290,34 | 290,50 | 283,01 | 285,24 | -1,29% | 277.279,00 |
| 17.07.2026 | 291,56 | 296,73 | 288,71 | 288,98 | -1,49% | 454.687,00 |
| 16.07.2026 | 287,75 | 294,29 | 287,05 | 293,35 | 1,94% | 360.284,00 |
| 15.07.2026 | 286,60 | 288,46 | 284,01 | 287,77 | 0,33% | 754.040,00 |
| 14.07.2026 | 290,43 | 292,44 | 286,41 | 286,83 | 0,09% | 279.840,00 |
| 13.07.2026 | 286,60 | 290,27 | 285,17 | 286,56 | -0,01% | 234.428,00 |
| 10.07.2026 | 286,21 | 290,14 | 285,79 | 286,60 | 0,08% | 195.096,00 |
| 09.07.2026 | 287,11 | 288,48 | 284,74 | 286,37 | 0,87% | 291.646,00 |
| 08.07.2026 | 286,03 | 288,27 | 280,38 | 283,89 | -0,75% | 415.357,00 |
| 07.07.2026 | 292,62 | 292,75 | 284,58 | 286,03 | -2,62% | 275.933,00 |
| 06.07.2026 | 291,34 | 297,69 | 289,53 | 293,74 | 1,16% | 267.398,00 |
| 02.07.2026 | 295,97 | 297,65 | 287,89 | 290,38 | -1,78% | 380.563,00 |
| 01.07.2026 | 300,52 | 300,53 | 294,79 | 295,64 | -1,97% | 649.623,00 |
| 30.06.2026 | 303,80 | 306,57 | 301,46 | 301,57 | -0,20% | 555.963,00 |
| 29.06.2026 | 300,08 | 302,61 | 298,45 | 302,16 | 0,23% | 324.980,00 |
| 26.06.2026 | 303,53 | 305,24 | 298,14 | 301,47 | -1,08% | 463.344,00 |
| 25.06.2026 | 299,59 | 307,74 | 298,64 | 304,76 | 2,92% | 323.092,00 |
| 24.06.2026 | 291,95 | 298,93 | 291,95 | 296,11 | 1,78% | 335.708,00 |
| 23.06.2026 | 291,37 | 294,43 | 287,03 | 290,93 | -1,40% | 392.946,00 |
| 22.06.2026 | 295,49 | 298,04 | 293,08 | 295,05 | -0,29% | 435.559,00 |
| 18.06.2026 | 293,60 | 297,99 | 291,88 | 295,92 | 1,95% | 1.381.201,00 |
| 17.06.2026 | 292,90 | 297,61 | 289,13 | 290,26 | -0,90% | 524.919,00 |
| 16.06.2026 | 294,33 | 296,88 | 292,69 | 292,89 | 0,22% | 224.896,00 |
| 15.06.2026 | 292,18 | 297,07 | 292,07 | 292,24 | 1,40% | 700.015,00 |
| 12.06.2026 | 288,15 | 289,02 | 286,00 | 288,21 | 0,90% | 260.630,00 |
| 11.06.2026 | 281,86 | 288,60 | 280,72 | 285,63 | 2,53% | 437.354,00 |
| 10.06.2026 | 289,93 | 292,96 | 278,36 | 278,57 | -3,98% | 334.661,00 |
| 09.06.2026 | 285,11 | 290,55 | 284,39 | 290,13 | 2,80% | 371.948,00 |
| 08.06.2026 | 283,83 | 284,90 | 281,95 | 282,22 | -0,18% | 359.212,00 |
| 05.06.2026 | 285,43 | 285,73 | 281,72 | 282,73 | -1,31% | 317.001,00 |
| 04.06.2026 | 290,00 | 292,04 | 286,24 | 286,48 | -1,03% | 338.298,00 |
| 03.06.2026 | 287,43 | 291,64 | 287,10 | 289,45 | 0,60% | 252.525,00 |
| 02.06.2026 | 281,33 | 288,22 | 280,54 | 287,72 | 2,28% | 283.648,00 |
| 01.06.2026 | 284,54 | 284,87 | 278,78 | 281,31 | -2,10% | 339.403,00 |
| 29.05.2026 | 289,40 | 289,40 | 286,41 | 287,33 | -0,26% | 543.877,00 |
| 28.05.2026 | 288,30 | 288,57 | 284,17 | 288,07 | -0,24% | 383.160,00 |
| 27.05.2026 | 289,95 | 290,12 | 285,54 | 288,75 | 0,29% | 481.686,00 |
| 26.05.2026 | 292,39 | 295,51 | 286,00 | 287,91 | -0,69% | 602.545,00 |
| 22.05.2026 | 289,20 | 291,16 | 285,38 | 289,90 | 1,10% | 558.354,00 |
| 21.05.2026 | 278,99 | 287,91 | 276,23 | 286,74 | 3,82% | 749.437,00 |
| 20.05.2026 | 272,54 | 277,38 | 270,50 | 276,20 | 1,68% | 399.234,00 |
| 19.05.2026 | 275,08 | 275,16 | 270,26 | 271,64 | -1,85% | 470.768,00 |
| 18.05.2026 | 275,90 | 277,53 | 274,64 | 276,76 | 0,68% | 305.648,00 |
| 15.05.2026 | 278,12 | 278,82 | 274,01 | 274,88 | -1,93% | 616.513,00 |
| 14.05.2026 | 279,76 | 282,16 | 278,03 | 280,28 | 0,52% | 301.492,00 |
| 13.05.2026 | 281,41 | 282,76 | 277,96 | 278,83 | -0,83% | 262.013,00 |
| 12.05.2026 | 282,51 | 283,36 | 278,19 | 281,16 | -0,24% | 335.583,00 |
| 11.05.2026 | 283,47 | 285,87 | 279,49 | 281,85 | -0,59% | 394.704,00 |
| 08.05.2026 | 285,65 | 286,42 | 282,64 | 283,53 | -0,21% | 442.943,00 |
| 07.05.2026 | 288,00 | 289,69 | 282,37 | 284,12 | -1,01% | 351.542,00 |
| 06.05.2026 | 286,26 | 290,02 | 286,20 | 287,03 | 1,54% | 260.303,00 |
| 05.05.2026 | 281,82 | 284,66 | 279,32 | 282,69 | 0,81% | 233.066,00 |
| 04.05.2026 | 280,93 | 283,35 | 278,75 | 280,41 | -0,99% | 301.069,00 |
| 01.05.2026 | 289,44 | 289,49 | 282,08 | 283,20 | -1,77% | 275.678,00 |
| 30.04.2026 | 280,34 | 288,90 | 280,00 | 288,29 | 2,76% | 540.255,00 |
| 29.04.2026 | 281,64 | 284,52 | 279,92 | 280,54 | -0,44% | 256.360,00 |
| 28.04.2026 | 283,43 | 283,43 | 278,88 | 281,79 | -0,58% | 318.828,00 |
| 27.04.2026 | 282,70 | 285,72 | 281,97 | 283,43 | 0,38% | 206.787,00 |
| 24.04.2026 | 283,11 | 285,00 | 278,55 | 282,36 | -0,49% | 227.845,00 |
| 23.04.2026 | 280,17 | 284,15 | 278,63 | 283,74 | 1,54% | 210.681,00 |
| 22.04.2026 | 283,51 | 283,52 | 278,48 | 279,45 | -1,12% | 222.748,00 |
| 21.04.2026 | 283,50 | 287,04 | 282,58 | 282,62 | -0,16% | 504.456,00 |
| 20.04.2026 | 281,59 | 283,64 | 280,58 | 283,08 | 0,42% | 223.525,00 |
| 17.04.2026 | 279,01 | 285,99 | 279,01 | 281,89 | 1,84% | 386.611,00 |
| 16.04.2026 | 274,52 | 277,61 | 273,96 | 276,81 | 0,70% | 373.883,00 |
| 15.04.2026 | 277,61 | 277,65 | 271,11 | 274,89 | -1,48% | 399.836,00 |
| 14.04.2026 | 278,49 | 281,37 | 276,80 | 279,01 | 0,33% | 312.891,00 |
| 13.04.2026 | 274,40 | 278,33 | 272,27 | 278,09 | 1,02% | 277.533,00 |
| 10.04.2026 | 276,44 | 277,34 | 274,48 | 275,28 | -0,35% | 312.046,00 |
| 09.04.2026 | 273,72 | 279,63 | 270,94 | 276,25 | 0,63% | 418.167,00 |
| 08.04.2026 | 274,20 | 277,39 | 273,18 | 274,51 | 3,41% | 400.781,00 |