10,019$
-8,25%
Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,83 | 10,95 | 9,99 | 10,05 | -7,97% | 1.971.708,00 |
| 07.01.2026 | 11,30 | 11,45 | 10,60 | 10,92 | -4,55% | 1.692.825,00 |
| 06.01.2026 | 12,57 | 13,23 | 10,90 | 11,44 | -13,53% | 3.352.629,00 |
| 05.01.2026 | 12,97 | 13,37 | 12,78 | 13,23 | 4,34% | 877.700,00 |
| 02.01.2026 | 12,87 | 13,02 | 12,44 | 12,68 | -1,25% | 357.994,00 |
| 31.12.2025 | 13,00 | 13,12 | 12,79 | 12,84 | -1,23% | 230.037,00 |
| 30.12.2025 | 12,87 | 13,04 | 12,76 | 13,00 | 1,01% | 267.924,00 |
| 29.12.2025 | 13,08 | 13,25 | 12,85 | 12,87 | -1,76% | 228.951,00 |
| 26.12.2025 | 13,31 | 13,33 | 12,88 | 13,10 | -0,46% | 234.190,00 |
| 24.12.2025 | 13,21 | 13,34 | 13,12 | 13,16 | 0,00% | 109.252,00 |
| 23.12.2025 | 13,54 | 13,60 | 13,14 | 13,16 | -3,52% | 315.167,00 |
| 22.12.2025 | 13,37 | 13,91 | 13,35 | 13,64 | 2,02% | 449.895,00 |
| 19.12.2025 | 13,25 | 13,51 | 13,25 | 13,37 | 0,60% | 1.071.085,00 |
| 18.12.2025 | 13,31 | 13,54 | 13,24 | 13,29 | 0,99% | 311.817,00 |
| 17.12.2025 | 13,45 | 13,70 | 13,12 | 13,16 | -2,37% | 356.728,00 |
| 16.12.2025 | 13,32 | 13,65 | 13,32 | 13,48 | 1,05% | 501.705,00 |
| 15.12.2025 | 13,18 | 13,44 | 13,15 | 13,34 | 1,52% | 445.938,00 |
| 12.12.2025 | 13,49 | 13,50 | 13,02 | 13,14 | -2,23% | 779.413,00 |
| 11.12.2025 | 13,38 | 13,53 | 13,30 | 13,44 | 0,90% | 231.488,00 |
| 10.12.2025 | 13,18 | 13,35 | 13,12 | 13,32 | 1,22% | 284.725,00 |
| 09.12.2025 | 13,30 | 13,50 | 13,13 | 13,16 | -0,75% | 300.105,00 |
| 08.12.2025 | 13,57 | 13,69 | 13,23 | 13,26 | -1,56% | 345.173,00 |
| 05.12.2025 | 13,58 | 13,75 | 13,44 | 13,47 | -1,10% | 231.729,00 |
| 04.12.2025 | 13,39 | 13,99 | 13,39 | 13,62 | 0,96% | 490.038,00 |
| 03.12.2025 | 13,34 | 13,63 | 13,30 | 13,49 | 0,90% | 455.702,00 |
| 02.12.2025 | 13,00 | 13,45 | 12,93 | 13,37 | 3,08% | 577.626,00 |
| 01.12.2025 | 12,24 | 13,03 | 12,24 | 12,97 | 4,60% | 603.249,00 |
| 28.11.2025 | 12,31 | 12,68 | 12,28 | 12,40 | 0,81% | 272.303,00 |
| 26.11.2025 | 12,35 | 12,43 | 12,19 | 12,30 | -0,81% | 460.431,00 |
| 25.11.2025 | 12,29 | 12,50 | 12,04 | 12,40 | 0,90% | 536.664,00 |
| 24.11.2025 | 11,95 | 12,39 | 11,82 | 12,29 | 2,85% | 1.011.255,00 |
| 21.11.2025 | 11,46 | 12,08 | 11,35 | 11,95 | 4,73% | 996.618,00 |
| 20.11.2025 | 12,05 | 12,09 | 11,41 | 11,41 | -4,08% | 316.295,00 |
| 19.11.2025 | 11,85 | 11,99 | 11,77 | 11,90 | 0,21% | 293.191,00 |
| 18.11.2025 | 11,89 | 11,99 | 11,67 | 11,87 | -0,34% | 383.421,00 |
| 17.11.2025 | 12,14 | 12,25 | 11,85 | 11,91 | -1,65% | 283.292,00 |
| 14.11.2025 | 12,15 | 12,30 | 12,02 | 12,11 | -1,54% | 488.497,00 |
| 13.11.2025 | 12,54 | 12,84 | 12,19 | 12,30 | -2,84% | 290.759,00 |
| 12.11.2025 | 12,62 | 12,79 | 12,58 | 12,66 | 0,40% | 700.045,00 |
| 11.11.2025 | 12,28 | 12,78 | 12,27 | 12,61 | 2,69% | 967.992,00 |
| 10.11.2025 | 12,10 | 12,51 | 12,09 | 12,28 | 2,16% | 435.070,00 |
| 07.11.2025 | 11,73 | 12,16 | 11,66 | 12,02 | 2,47% | 308.387,00 |
| 06.11.2025 | 11,84 | 12,00 | 11,53 | 11,73 | -1,51% | 289.476,00 |
| 05.11.2025 | 11,92 | 12,18 | 11,69 | 11,91 | -0,33% | 400.128,00 |
| 04.11.2025 | 11,70 | 11,95 | 11,46 | 11,95 | 1,01% | 346.445,00 |
| 03.11.2025 | 11,98 | 12,04 | 11,67 | 11,83 | -1,66% | 450.742,00 |
| 31.10.2025 | 12,10 | 12,23 | 11,92 | 12,03 | -0,91% | 320.661,00 |
| 30.10.2025 | 12,04 | 12,25 | 11,94 | 12,14 | 0,17% | 279.033,00 |
| 29.10.2025 | 12,24 | 12,45 | 12,04 | 12,12 | -1,38% | 327.348,00 |
| 28.10.2025 | 12,34 | 12,39 | 12,18 | 12,29 | 0,00% | 327.003,00 |
| 27.10.2025 | 12,38 | 12,56 | 12,21 | 12,29 | -0,41% | 455.458,00 |
| 24.10.2025 | 12,10 | 12,46 | 12,08 | 12,34 | 2,56% | 632.995,00 |
| 23.10.2025 | 12,17 | 12,25 | 12,03 | 12,03 | -0,89% | 767.476,00 |
| 22.10.2025 | 11,93 | 12,21 | 11,81 | 12,14 | 3,76% | 767.287,00 |
| 21.10.2025 | 11,83 | 11,93 | 11,68 | 11,70 | -1,02% | 198.527,00 |
| 20.10.2025 | 11,72 | 11,95 | 11,59 | 11,82 | 2,30% | 396.927,00 |
| 17.10.2025 | 11,73 | 11,86 | 11,42 | 11,55 | -1,45% | - |
| 16.10.2025 | 11,90 | 12,21 | 11,68 | 11,73 | -0,89% | 723.001,00 |
| 15.10.2025 | 11,48 | 11,88 | 11,43 | 11,83 | 3,68% | 626.254,00 |
| 14.10.2025 | 11,21 | 11,44 | 10,97 | 11,41 | 2,52% | 460.803,00 |
| 13.10.2025 | 11,04 | 11,62 | 10,90 | 11,13 | 1,18% | 394.321,00 |
| 10.10.2025 | 11,75 | 12,00 | 10,99 | 11,00 | -1,26% | 488.216,00 |
| 09.10.2025 | 11,12 | 11,26 | 10,98 | 11,14 | 0,18% | 334.222,00 |
| 08.10.2025 | 11,13 | 11,16 | 10,93 | 11,12 | 0,63% | 324.759,00 |
| 07.10.2025 | 11,31 | 11,35 | 10,78 | 11,05 | -1,87% | 530.632,00 |
| 06.10.2025 | 11,70 | 11,78 | 11,13 | 11,26 | -3,26% | 637.469,00 |
| 03.10.2025 | 11,77 | 12,17 | 11,61 | 11,64 | -0,85% | 797.039,00 |
| 02.10.2025 | 12,73 | 12,76 | 11,35 | 11,74 | 6,05% | 3.254.329,00 |
| 01.10.2025 | 11,17 | 11,49 | 10,99 | 11,07 | -0,90% | 1.290.076,00 |
| 30.09.2025 | 10,70 | 11,20 | 10,65 | 11,17 | 4,00% | 434.492,00 |
| 29.09.2025 | 10,77 | 11,11 | 10,65 | 10,74 | 0,56% | 403.597,00 |
| 26.09.2025 | 10,61 | 10,78 | 10,50 | 10,68 | 0,85% | 319.618,00 |
| 25.09.2025 | 10,70 | 10,75 | 10,40 | 10,59 | -1,21% | 387.692,00 |
| 24.09.2025 | 10,83 | 11,00 | 10,69 | 10,72 | -0,65% | 207.786,00 |
| 23.09.2025 | 10,78 | 10,95 | 10,70 | 10,79 | 0,56% | 256.902,00 |
| 22.09.2025 | 10,75 | 10,82 | 10,54 | 10,73 | -0,37% | 287.567,00 |
| 19.09.2025 | 11,03 | 11,09 | 10,73 | 10,77 | -2,18% | 443.013,00 |
| 18.09.2025 | 10,99 | 11,02 | 10,73 | 11,01 | 1,66% | 245.406,00 |
| 17.09.2025 | 10,55 | 10,99 | 10,52 | 10,83 | 3,34% | 340.406,00 |
| 16.09.2025 | 10,47 | 10,62 | 10,34 | 10,48 | -0,19% | 501.986,00 |
| 15.09.2025 | 10,65 | 10,78 | 10,48 | 10,50 | -1,41% | 270.586,00 |
| 12.09.2025 | 10,91 | 11,00 | 10,53 | 10,65 | -2,83% | 534.075,00 |
| 11.09.2025 | 10,94 | 11,04 | 10,66 | 10,96 | 0,18% | 313.930,00 |
| 10.09.2025 | 10,99 | 10,99 | 10,75 | 10,94 | -0,64% | 296.044,00 |
| 09.09.2025 | 10,94 | 11,12 | 10,82 | 11,01 | 1,01% | 587.279,00 |
| 08.09.2025 | 10,79 | 10,91 | 10,57 | 10,90 | 1,58% | 470.725,00 |
| 05.09.2025 | 10,74 | 10,90 | 10,60 | 10,73 | 0,00% | 277.295,00 |
| 04.09.2025 | 10,62 | 10,80 | 10,56 | 10,73 | 1,04% | 402.636,00 |
| 03.09.2025 | 10,42 | 10,63 | 10,23 | 10,62 | 1,53% | 563.812,00 |
| 02.09.2025 | 10,13 | 10,55 | 10,13 | 10,46 | 1,95% | 444.460,00 |
| 29.08.2025 | 10,13 | 10,30 | 10,03 | 10,26 | 1,28% | 470.885,00 |
| 28.08.2025 | 10,00 | 10,14 | 9,91 | 10,13 | 1,20% | 242.002,00 |
| 27.08.2025 | 9,72 | 10,04 | 9,70 | 10,01 | 2,25% | 268.774,00 |
| 26.08.2025 | 9,71 | 9,90 | 9,71 | 9,79 | 1,14% | 288.055,00 |
| 25.08.2025 | 9,45 | 9,75 | 9,42 | 9,68 | 2,43% | 366.253,00 |
| 22.08.2025 | 9,11 | 9,57 | 9,06 | 9,45 | 4,19% | 483.202,00 |
| 21.08.2025 | 9,04 | 9,19 | 8,94 | 9,07 | -0,66% | 282.802,00 |
| 20.08.2025 | 8,84 | 9,20 | 8,74 | 9,13 | 3,40% | 425.101,00 |
| 19.08.2025 | 8,78 | 8,89 | 8,65 | 8,83 | 0,57% | 276.217,00 |
| 18.08.2025 | 8,75 | 9,04 | 8,75 | 8,78 | 0,11% | 315.743,00 |