12,302$
-4,93%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 12,82 | 12,82 | 12,00 | 12,30 | -4,95% | 2.225.749,00 |
| 08.01.2025 | 11,76 | 13,13 | 11,50 | 12,94 | 37,66% | 4.428.200,00 |
| 07.01.2025 | 9,30 | 9,63 | 9,13 | 9,40 | 1,40% | 908.535,00 |
| 06.01.2025 | 9,13 | 9,40 | 9,09 | 9,27 | 2,09% | 565.148,00 |
| 03.01.2025 | 9,02 | 9,12 | 8,91 | 9,08 | 1,11% | 313.300,00 |
| 02.01.2025 | 9,21 | 9,21 | 8,76 | 8,98 | -1,97% | 440.218,00 |
| 31.12.2024 | 9,10 | 9,33 | 9,04 | 9,16 | 1,22% | 416.288,00 |
| 30.12.2024 | 8,98 | 9,40 | 8,75 | 9,05 | 1,57% | 373.694,00 |
| 27.12.2024 | 8,97 | 9,06 | 8,71 | 8,91 | -1,11% | 218.279,00 |
| 26.12.2024 | 8,67 | 9,06 | 8,64 | 9,01 | 3,68% | 359.036,00 |
| 24.12.2024 | 8,65 | 8,85 | 8,59 | 8,69 | -1,92% | 126.173,00 |
| 23.12.2024 | 8,89 | 8,89 | 8,60 | 8,86 | -0,34% | 293.226,00 |
| 20.12.2024 | 8,52 | 8,96 | 8,52 | 8,89 | 3,61% | 568.028,00 |
| 19.12.2024 | 9,18 | 9,18 | 8,45 | 8,58 | -3,87% | 445.357,00 |
| 18.12.2024 | 9,32 | 9,39 | 8,85 | 8,93 | -3,62% | 621.708,00 |
| 17.12.2024 | 9,28 | 9,58 | 9,04 | 9,26 | -0,75% | 643.661,00 |
| 16.12.2024 | 9,08 | 9,50 | 9,06 | 9,33 | 3,67% | 669.816,00 |
| 13.12.2024 | 9,17 | 9,17 | 8,92 | 9,00 | -1,96% | 475.285,00 |
| 12.12.2024 | 9,06 | 9,29 | 8,88 | 9,18 | 0,77% | 498.133,00 |
| 11.12.2024 | 8,89 | 9,24 | 8,80 | 9,11 | 2,47% | 628.237,00 |
| 10.12.2024 | 8,69 | 9,04 | 8,38 | 8,89 | 3,01% | 908.280,00 |
| 09.12.2024 | 7,44 | 9,42 | 7,44 | 8,63 | 23,29% | 4.027.363,00 |
| 06.12.2024 | 7,12 | 7,15 | 6,92 | 7,00 | -1,41% | 152.493,00 |
| 05.12.2024 | 7,11 | 7,11 | 6,94 | 7,10 | -0,56% | 311.585,00 |
| 04.12.2024 | 7,12 | 7,20 | 7,03 | 7,14 | 0,56% | 292.716,00 |
| 03.12.2024 | 7,13 | 7,13 | 6,97 | 7,10 | -0,56% | 270.081,00 |
| 02.12.2024 | 6,96 | 7,19 | 6,91 | 7,14 | 3,03% | 293.236,00 |
| 29.11.2024 | 7,04 | 7,08 | 6,91 | 6,93 | -1,28% | 178.787,00 |
| 27.11.2024 | 7,05 | 7,12 | 6,98 | 7,02 | 0,43% | 210.552,00 |
| 26.11.2024 | 6,99 | 7,03 | 6,88 | 6,99 | 0,00% | 250.906,00 |
| 25.11.2024 | 6,90 | 7,05 | 6,83 | 6,99 | 2,34% | 481.033,00 |
| 22.11.2024 | 7,00 | 7,04 | 6,79 | 6,83 | -1,73% | 389.724,00 |
| 21.11.2024 | 6,81 | 6,96 | 6,71 | 6,95 | 3,12% | 327.974,00 |
| 20.11.2024 | 6,74 | 6,88 | 6,69 | 6,74 | 0,30% | 500.992,00 |
| 19.11.2024 | 6,88 | 6,98 | 6,63 | 6,72 | -2,33% | 405.164,00 |
| 18.11.2024 | 6,74 | 6,92 | 6,70 | 6,88 | 1,03% | 335.290,00 |
| 15.11.2024 | 6,88 | 6,91 | 6,72 | 6,81 | -0,58% | 477.410,00 |
| 14.11.2024 | 6,99 | 7,10 | 6,82 | 6,85 | -2,00% | 520.533,00 |
| 13.11.2024 | 7,22 | 7,33 | 6,98 | 6,99 | -2,10% | 332.358,00 |
| 12.11.2024 | 7,43 | 7,51 | 7,12 | 7,14 | -4,16% | 418.779,00 |
| 11.11.2024 | 7,28 | 7,49 | 7,18 | 7,45 | 3,47% | 435.778,00 |
| 08.11.2024 | 7,18 | 7,30 | 7,04 | 7,20 | 0,70% | 335.331,00 |
| 07.11.2024 | 7,42 | 7,44 | 7,11 | 7,15 | -3,51% | 394.354,00 |
| 06.11.2024 | 7,18 | 7,46 | 7,13 | 7,41 | 6,01% | 510.583,00 |
| 05.11.2024 | 6,74 | 7,05 | 6,70 | 6,99 | 3,71% | 415.276,00 |
| 04.11.2024 | 6,61 | 6,86 | 6,61 | 6,74 | 0,90% | 490.464,00 |
| 01.11.2024 | 6,75 | 6,80 | 6,62 | 6,68 | -0,15% | 285.290,00 |
| 31.10.2024 | 6,94 | 6,94 | 6,57 | 6,69 | -3,46% | 479.468,00 |
| 30.10.2024 | 6,97 | 7,01 | 6,87 | 6,93 | -0,14% | 375.677,00 |
| 29.10.2024 | 6,73 | 7,10 | 6,72 | 6,94 | 2,81% | 519.362,00 |
| 28.10.2024 | 6,72 | 6,92 | 6,72 | 6,75 | 0,30% | 339.629,00 |
| 25.10.2024 | 7,10 | 7,13 | 6,71 | 6,73 | -5,08% | 621.207,00 |
| 24.10.2024 | 7,14 | 7,31 | 7,08 | 7,09 | -0,70% | 504.246,00 |
| 23.10.2024 | 7,31 | 7,35 | 7,02 | 7,14 | -1,79% | 574.689,00 |
| 22.10.2024 | 6,50 | 7,34 | 6,47 | 7,27 | 11,16% | 1.685.884,00 |
| 21.10.2024 | 6,64 | 6,73 | 6,47 | 6,54 | 2,35% | 501.915,00 |
| 18.10.2024 | 6,34 | 6,40 | 6,29 | 6,39 | 0,79% | 367.808,00 |
| 17.10.2024 | 6,20 | 6,36 | 6,11 | 6,34 | 1,93% | 481.001,00 |
| 16.10.2024 | 6,37 | 6,45 | 6,19 | 6,22 | -1,74% | 539.329,00 |
| 15.10.2024 | 6,41 | 6,53 | 6,31 | 6,33 | -1,86% | 545.573,00 |
| 14.10.2024 | 6,40 | 6,65 | 6,34 | 6,45 | 0,78% | 552.723,00 |
| 11.10.2024 | 6,15 | 6,47 | 6,15 | 6,40 | 4,07% | 668.529,00 |
| 10.10.2024 | 6,02 | 6,19 | 5,99 | 6,15 | 1,07% | 608.825,00 |
| 09.10.2024 | 6,12 | 6,39 | 6,02 | 6,09 | 3,49% | 1.104.402,00 |
| 08.10.2024 | 6,11 | 6,16 | 5,84 | 5,88 | -3,61% | 963.772,00 |
| 07.10.2024 | 6,08 | 6,19 | 5,83 | 6,10 | 0,00% | 978.540,00 |
| 04.10.2024 | 6,42 | 6,42 | 5,87 | 6,10 | -4,24% | 1.310.782,00 |
| 03.10.2024 | 6,90 | 7,04 | 6,19 | 6,37 | -16,73% | 2.238.572,00 |
| 02.10.2024 | 7,59 | 7,66 | 7,41 | 7,65 | 0,20% | 786.204,00 |
| 01.10.2024 | 7,80 | 7,90 | 7,52 | 7,64 | -1,99% | 384.248,00 |
| 30.09.2024 | 7,73 | 7,97 | 7,58 | 7,79 | 1,70% | 578.003,00 |
| 27.09.2024 | 7,61 | 7,78 | 7,55 | 7,66 | 2,13% | 386.879,00 |
| 26.09.2024 | 7,52 | 7,53 | 7,33 | 7,50 | 1,35% | 307.447,00 |
| 25.09.2024 | 7,58 | 7,58 | 7,27 | 7,40 | -2,37% | 232.270,00 |
| 24.09.2024 | 7,52 | 7,60 | 7,45 | 7,58 | 1,07% | 233.169,00 |
| 23.09.2024 | 7,60 | 7,62 | 7,46 | 7,50 | -0,53% | 230.499,00 |
| 20.09.2024 | 7,65 | 7,65 | 7,49 | 7,54 | -1,95% | 422.359,00 |
| 19.09.2024 | 7,75 | 7,80 | 7,62 | 7,69 | 1,18% | 228.902,00 |
| 18.09.2024 | 7,63 | 7,75 | 7,48 | 7,60 | -0,52% | 266.218,00 |
| 17.09.2024 | 7,58 | 7,86 | 7,58 | 7,64 | 1,73% | 339.180,00 |
| 16.09.2024 | 7,51 | 7,69 | 7,40 | 7,51 | -1,70% | 317.026,00 |
| 13.09.2024 | 7,60 | 7,71 | 7,53 | 7,64 | 1,60% | 322.240,00 |
| 12.09.2024 | 7,47 | 7,63 | 7,39 | 7,52 | 1,21% | 306.625,00 |
| 11.09.2024 | 7,34 | 7,46 | 7,18 | 7,43 | 0,54% | 444.795,00 |
| 10.09.2024 | 7,27 | 7,51 | 7,19 | 7,39 | 1,93% | 309.491,00 |
| 09.09.2024 | 7,16 | 7,40 | 7,12 | 7,25 | 1,12% | 279.324,00 |
| 06.09.2024 | 7,37 | 7,37 | 7,10 | 7,17 | -2,58% | 248.675,00 |
| 05.09.2024 | 7,35 | 7,46 | 7,28 | 7,36 | 0,41% | 294.248,00 |
| 04.09.2024 | 7,32 | 7,37 | 7,19 | 7,33 | 0,14% | 218.599,00 |
| 03.09.2024 | 7,46 | 7,50 | 7,31 | 7,32 | -1,88% | 306.439,00 |
| 30.08.2024 | 7,50 | 7,53 | 7,37 | 7,46 | 0,00% | 252.937,00 |
| 29.08.2024 | 7,39 | 7,48 | 7,28 | 7,46 | 1,22% | 177.466,00 |
| 28.08.2024 | 7,39 | 7,42 | 7,24 | 7,37 | -0,67% | 209.274,00 |
| 27.08.2024 | 7,56 | 7,58 | 7,37 | 7,42 | -1,85% | 242.219,00 |
| 26.08.2024 | 7,71 | 7,71 | 7,43 | 7,56 | -1,56% | 365.153,00 |
| 23.08.2024 | 7,59 | 7,87 | 7,53 | 7,68 | 2,26% | 427.213,00 |
| 22.08.2024 | 7,63 | 7,68 | 7,48 | 7,51 | -1,57% | 275.265,00 |
| 21.08.2024 | 7,60 | 7,63 | 7,47 | 7,63 | 0,79% | 291.716,00 |
| 20.08.2024 | 7,60 | 7,77 | 7,52 | 7,57 | -0,39% | 457.106,00 |
| 19.08.2024 | 7,60 | 7,61 | 7,44 | 7,60 | -0,13% | 440.714,00 |