9,857$
-9,24%
Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 10,16 | 10,39 | 9,66 | 9,82 | -9,58% | 1.168.807,00 |
| 02.04.2025 | 10,91 | 11,72 | 10,21 | 10,86 | 12,42% | 2.523.339,00 |
| 01.04.2025 | 9,40 | 9,72 | 9,14 | 9,66 | 2,88% | 883.156,00 |
| 31.03.2025 | 9,33 | 9,59 | 9,22 | 9,39 | -1,16% | 450.397,00 |
| 28.03.2025 | 9,85 | 9,89 | 9,38 | 9,50 | -3,36% | 539.146,00 |
| 27.03.2025 | 9,91 | 9,93 | 9,64 | 9,83 | -0,61% | 403.350,00 |
| 26.03.2025 | 10,14 | 10,21 | 9,81 | 9,89 | -2,85% | 441.463,00 |
| 25.03.2025 | 10,08 | 10,29 | 9,99 | 10,18 | 0,99% | 502.654,00 |
| 24.03.2025 | 10,06 | 10,14 | 9,84 | 10,08 | 1,61% | 364.984,00 |
| 21.03.2025 | 9,78 | 9,99 | 9,75 | 9,92 | 0,51% | 636.948,00 |
| 20.03.2025 | 9,34 | 9,88 | 9,34 | 9,87 | 5,00% | 669.139,00 |
| 19.03.2025 | 9,40 | 9,59 | 9,36 | 9,40 | -0,42% | 424.876,00 |
| 18.03.2025 | 9,52 | 9,67 | 9,35 | 9,44 | -1,56% | 633.583,00 |
| 17.03.2025 | 9,00 | 9,84 | 9,00 | 9,59 | 6,44% | 442.833,00 |
| 14.03.2025 | 9,20 | 9,28 | 8,95 | 9,01 | -1,21% | 240.971,00 |
| 13.03.2025 | 9,33 | 9,40 | 9,11 | 9,12 | -2,98% | 365.501,00 |
| 12.03.2025 | 9,17 | 9,44 | 9,02 | 9,40 | 3,07% | 532.966,00 |
| 11.03.2025 | 8,40 | 9,15 | 8,27 | 9,12 | 8,96% | 802.947,00 |
| 10.03.2025 | 8,96 | 8,97 | 8,31 | 8,37 | -8,02% | 769.437,00 |
| 07.03.2025 | 9,36 | 9,50 | 9,09 | 9,10 | -3,29% | 555.702,00 |
| 06.03.2025 | 9,21 | 9,49 | 9,02 | 9,41 | 0,53% | 460.874,00 |
| 05.03.2025 | 9,48 | 9,58 | 9,20 | 9,36 | -0,53% | 309.199,00 |
| 04.03.2025 | 9,19 | 9,62 | 9,08 | 9,41 | 1,07% | 347.338,00 |
| 03.03.2025 | 9,30 | 9,69 | 9,25 | 9,31 | 0,22% | 554.484,00 |
| 28.02.2025 | 9,41 | 9,58 | 9,23 | 9,29 | -1,59% | 622.788,00 |
| 27.02.2025 | 9,60 | 9,77 | 9,39 | 9,44 | -1,77% | 714.014,00 |
| 26.02.2025 | 9,92 | 10,09 | 9,56 | 9,61 | -2,58% | 1.145.994,00 |
| 25.02.2025 | 10,06 | 10,12 | 9,65 | 9,87 | -2,13% | 609.139,00 |
| 24.02.2025 | 10,29 | 10,42 | 10,08 | 10,08 | -2,42% | 398.947,00 |
| 21.02.2025 | 10,67 | 10,78 | 10,18 | 10,33 | -2,46% | 356.560,00 |
| 20.02.2025 | 10,88 | 10,92 | 10,55 | 10,59 | -2,67% | 315.307,00 |
| 19.02.2025 | 10,39 | 11,07 | 10,33 | 10,88 | 4,31% | 413.268,00 |
| 18.02.2025 | 10,24 | 10,45 | 10,13 | 10,43 | 0,19% | 484.414,00 |
| 17.02.2025 | 10,40 | 10,41 | 10,37 | 10,41 | 0,68% | - |
| 14.02.2025 | 10,57 | 10,63 | 10,29 | 10,34 | -1,80% | 196.192,00 |
| 13.02.2025 | 10,55 | 10,60 | 10,18 | 10,53 | 0,72% | 321.201,00 |
| 12.02.2025 | 10,64 | 10,82 | 10,46 | 10,46 | -3,01% | 320.481,00 |
| 11.02.2025 | 10,75 | 10,84 | 10,61 | 10,78 | -0,65% | 336.992,00 |
| 10.02.2025 | 11,00 | 11,00 | 10,68 | 10,85 | -1,72% | 481.880,00 |
| 07.02.2025 | 11,05 | 11,16 | 11,00 | 11,04 | -0,54% | 344.301,00 |
| 06.02.2025 | 10,92 | 11,21 | 10,82 | 11,10 | 1,93% | 443.138,00 |
| 05.02.2025 | 10,97 | 11,09 | 10,77 | 10,89 | -0,82% | 373.557,00 |
| 04.02.2025 | 11,05 | 11,38 | 10,97 | 10,98 | -0,54% | 492.220,00 |
| 03.02.2025 | 11,27 | 11,54 | 10,95 | 11,04 | -3,24% | 664.254,00 |
| 31.01.2025 | 12,40 | 12,59 | 11,05 | 11,41 | -8,43% | 1.313.456,00 |
| 30.01.2025 | 12,65 | 13,50 | 12,43 | 12,46 | 0,00% | 1.555.303,00 |
| 29.01.2025 | 12,51 | 12,99 | 12,35 | 12,46 | -0,40% | 922.048,00 |
| 28.01.2025 | 12,22 | 12,57 | 12,05 | 12,51 | 2,37% | 943.655,00 |
| 27.01.2025 | 12,17 | 12,94 | 11,94 | 12,22 | 0,25% | 1.485.285,00 |
| 24.01.2025 | 12,36 | 12,46 | 12,08 | 12,19 | -2,09% | 371.716,00 |
| 23.01.2025 | 11,96 | 12,52 | 11,84 | 12,45 | 3,23% | 542.901,00 |
| 22.01.2025 | 11,90 | 12,18 | 11,78 | 12,06 | 1,01% | 687.439,00 |
| 21.01.2025 | 12,33 | 12,43 | 11,84 | 11,94 | -3,94% | 442.922,00 |
| 17.01.2025 | 12,72 | 12,76 | 12,11 | 12,43 | -2,66% | 551.616,00 |
| 16.01.2025 | 12,17 | 12,96 | 12,03 | 12,77 | 4,93% | 1.020.626,00 |
| 15.01.2025 | 12,20 | 12,33 | 11,65 | 12,17 | 3,14% | 702.609,00 |
| 14.01.2025 | 12,54 | 12,66 | 11,78 | 11,80 | -5,30% | 1.149.421,00 |
| 13.01.2025 | 11,61 | 12,58 | 11,52 | 12,46 | 1,30% | 1.259.744,00 |
| 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 |