82,305$
7,59%
Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 78,12 | 83,09 | 77,65 | 82,32 | 7,61% | - |
| 22.04.2024 | 78,70 | 79,49 | 75,71 | 76,50 | 2,27% | 370.373,00 |
| 19.04.2024 | 75,30 | 76,67 | 74,32 | 74,80 | -0,90% | 252.302,00 |
| 18.04.2024 | 76,21 | 76,63 | 74,68 | 75,48 | -0,17% | 140.513,00 |
| 17.04.2024 | 77,10 | 77,56 | 75,25 | 75,61 | -0,93% | 96.170,00 |
| 16.04.2024 | 76,59 | 78,10 | 75,45 | 76,32 | -1,01% | 119.515,00 |
| 15.04.2024 | 78,89 | 79,54 | 76,32 | 77,10 | -1,13% | 127.552,00 |
| 12.04.2024 | 77,63 | 78,90 | 76,85 | 77,98 | -0,36% | 195.985,00 |
| 11.04.2024 | 78,34 | 79,01 | 77,53 | 78,26 | 0,18% | 103.223,00 |
| 10.04.2024 | 77,99 | 79,07 | 77,27 | 78,12 | -2,19% | 146.877,00 |
| 09.04.2024 | 81,85 | 81,85 | 79,17 | 79,87 | -2,51% | 132.777,00 |
| 08.04.2024 | 79,98 | 82,04 | 79,20 | 81,93 | 4,21% | 305.470,00 |
| 05.04.2024 | 77,56 | 79,32 | 77,12 | 78,62 | 1,33% | 138.762,00 |
| 04.04.2024 | 77,51 | 79,17 | 76,78 | 77,59 | 1,36% | 189.888,00 |
| 03.04.2024 | 76,20 | 78,04 | 76,20 | 76,55 | 0,07% | 136.720,00 |
| 02.04.2024 | 76,12 | 76,64 | 75,15 | 76,50 | -0,48% | 177.903,00 |
| 01.04.2024 | 77,29 | 77,29 | 75,49 | 76,87 | -0,57% | 97.833,00 |
| 28.03.2024 | 77,60 | 78,22 | 77,04 | 77,31 | 0,10% | 139.725,00 |
| 27.03.2024 | 76,63 | 77,58 | 76,20 | 77,23 | 0,88% | 93.608,00 |
| 26.03.2024 | 76,00 | 77,01 | 75,91 | 76,56 | 0,98% | 79.238,00 |
| 25.03.2024 | 78,50 | 78,66 | 75,73 | 75,82 | -2,82% | 114.667,00 |
| 22.03.2024 | 80,63 | 80,93 | 77,09 | 78,02 | -4,92% | 279.124,00 |
| 21.03.2024 | 79,61 | 82,10 | 79,02 | 82,06 | 3,64% | 276.691,00 |
| 20.03.2024 | 77,10 | 79,25 | 76,80 | 79,18 | 3,10% | 259.776,00 |
| 19.03.2024 | 72,81 | 76,85 | 72,81 | 76,80 | 5,97% | 147.482,00 |
| 18.03.2024 | 72,59 | 73,16 | 72,14 | 72,47 | -0,33% | 131.096,00 |
| 15.03.2024 | 70,98 | 72,84 | 70,62 | 72,71 | 1,10% | 254.061,00 |
| 14.03.2024 | 72,12 | 72,28 | 71,06 | 71,92 | -0,87% | 102.574,00 |
| 13.03.2024 | 71,82 | 73,08 | 71,66 | 72,55 | 1,02% | 93.162,00 |
| 12.03.2024 | 70,70 | 71,93 | 70,08 | 71,82 | 1,21% | 100.299,00 |
| 11.03.2024 | 71,00 | 71,48 | 69,79 | 70,96 | -0,74% | 93.935,00 |
| 08.03.2024 | 71,71 | 72,22 | 71,05 | 71,49 | 0,32% | 92.905,00 |
| 07.03.2024 | 71,85 | 72,27 | 71,25 | 71,26 | 0,24% | 104.302,00 |
| 06.03.2024 | 71,26 | 71,64 | 70,69 | 71,09 | 0,84% | 85.736,00 |
| 05.03.2024 | 71,70 | 72,38 | 69,75 | 70,50 | -2,22% | 143.622,00 |
| 04.03.2024 | 71,96 | 73,42 | 71,90 | 72,10 | 0,01% | 93.846,00 |
| 01.03.2024 | 72,60 | 73,22 | 71,69 | 72,09 | -0,98% | 155.039,00 |
| 29.02.2024 | 73,77 | 74,09 | 72,65 | 72,80 | -0,46% | 177.132,00 |
| 28.02.2024 | 73,03 | 74,07 | 73,03 | 73,14 | -0,57% | 102.252,00 |
| 27.02.2024 | 74,48 | 74,70 | 73,51 | 73,56 | -0,66% | 85.855,00 |
| 26.02.2024 | 72,64 | 74,17 | 72,13 | 74,05 | 1,55% | 165.488,00 |
| 23.02.2024 | 72,21 | 73,56 | 71,65 | 72,92 | 0,93% | 161.391,00 |
| 22.02.2024 | 71,26 | 72,95 | 71,12 | 72,25 | 1,57% | 203.270,00 |
| 21.02.2024 | 72,01 | 72,45 | 70,31 | 71,13 | -1,51% | 158.020,00 |
| 20.02.2024 | 71,42 | 72,23 | 71,01 | 72,22 | -0,19% | 181.413,00 |
| 16.02.2024 | 71,79 | 73,18 | 71,21 | 72,36 | -0,07% | 178.457,00 |
| 15.02.2024 | 70,29 | 72,70 | 70,06 | 72,41 | 3,44% | 200.187,00 |
| 14.02.2024 | 69,25 | 70,29 | 68,76 | 70,00 | 2,47% | 145.318,00 |
| 13.02.2024 | 68,41 | 69,72 | 67,32 | 68,31 | -2,91% | 203.597,00 |
| 12.02.2024 | 69,43 | 70,56 | 69,43 | 70,36 | 1,18% | 184.412,00 |
| 09.02.2024 | 67,57 | 69,66 | 67,35 | 69,54 | 3,48% | 230.766,00 |
| 08.02.2024 | 65,86 | 67,33 | 65,78 | 67,20 | 1,99% | 97.324,00 |
| 07.02.2024 | 64,75 | 66,15 | 63,85 | 65,89 | 2,28% | 161.731,00 |
| 06.02.2024 | 64,31 | 65,10 | 63,53 | 64,42 | -0,05% | 98.562,00 |
| 05.02.2024 | 64,03 | 64,97 | 63,52 | 64,45 | -0,69% | 160.921,00 |
| 02.02.2024 | 63,82 | 64,95 | 63,29 | 64,90 | 0,62% | 233.340,00 |
| 01.02.2024 | 62,73 | 64,58 | 62,55 | 64,50 | 3,28% | 120.713,00 |
| 31.01.2024 | 63,59 | 64,53 | 62,43 | 62,45 | -1,65% | 194.634,00 |
| 30.01.2024 | 62,50 | 63,54 | 62,08 | 63,50 | 1,36% | 95.509,00 |
| 29.01.2024 | 62,40 | 62,75 | 62,02 | 62,65 | 0,38% | 114.390,00 |
| 26.01.2024 | 62,33 | 62,99 | 61,68 | 62,41 | 0,24% | 132.171,00 |
| 25.01.2024 | 61,24 | 62,34 | 60,82 | 62,26 | 3,59% | 169.366,00 |
| 24.01.2024 | 61,07 | 61,07 | 59,72 | 60,10 | -0,91% | 98.662,00 |
| 23.01.2024 | 61,08 | 61,20 | 60,08 | 60,65 | 0,33% | 135.532,00 |
| 22.01.2024 | 59,38 | 60,50 | 59,38 | 60,45 | 2,93% | 248.907,00 |
| 19.01.2024 | 58,25 | 58,77 | 57,43 | 58,73 | 1,10% | 167.541,00 |
| 18.01.2024 | 57,85 | 58,29 | 57,16 | 58,09 | 1,01% | 148.619,00 |
| 17.01.2024 | 57,00 | 57,83 | 56,87 | 57,51 | -0,29% | 149.738,00 |
| 16.01.2024 | 57,74 | 58,44 | 56,92 | 57,68 | -0,41% | 403.781,00 |
| 12.01.2024 | 58,30 | 58,56 | 57,08 | 57,92 | 0,75% | 149.216,00 |
| 11.01.2024 | 57,26 | 57,86 | 56,49 | 57,49 | 1,16% | 164.070,00 |
| 10.01.2024 | 61,82 | 63,22 | 55,78 | 56,83 | -0,42% | 488.839,00 |
| 09.01.2024 | 56,53 | 57,69 | 56,26 | 57,07 | 0,02% | 237.451,00 |
| 08.01.2024 | 56,87 | 57,26 | 56,36 | 57,06 | 0,88% | 158.054,00 |
| 05.01.2024 | 56,50 | 57,30 | 56,35 | 56,56 | -0,72% | 210.946,00 |
| 04.01.2024 | 56,36 | 57,80 | 56,36 | 56,97 | 1,62% | 188.700,00 |
| 03.01.2024 | 57,10 | 57,27 | 55,86 | 56,06 | -2,37% | 104.910,00 |
| 02.01.2024 | 57,36 | 58,18 | 56,70 | 57,42 | -1,15% | 113.574,00 |
| 29.12.2023 | 58,24 | 58,75 | 58,03 | 58,09 | -0,68% | 124.098,00 |
| 28.12.2023 | 58,31 | 58,54 | 57,53 | 58,49 | 0,24% | 65.740,00 |
| 27.12.2023 | 57,69 | 58,37 | 57,43 | 58,35 | 1,25% | 99.304,00 |
| 26.12.2023 | 57,03 | 58,08 | 56,77 | 57,63 | 1,07% | 104.063,00 |
| 22.12.2023 | 56,62 | 57,68 | 56,15 | 57,02 | 1,51% | 130.146,00 |
| 21.12.2023 | 54,77 | 56,28 | 54,67 | 56,17 | 3,29% | 136.642,00 |
| 20.12.2023 | 54,48 | 55,30 | 53,92 | 54,38 | -0,49% | 151.148,00 |
| 19.12.2023 | 54,14 | 54,86 | 53,91 | 54,65 | 1,84% | 90.099,00 |
| 18.12.2023 | 53,87 | 54,06 | 53,12 | 53,66 | 0,30% | 79.925,00 |
| 15.12.2023 | 54,17 | 54,23 | 52,98 | 53,50 | -0,71% | 803.178,00 |
| 14.12.2023 | 53,01 | 54,11 | 52,90 | 53,88 | 3,38% | 135.358,00 |
| 13.12.2023 | 51,40 | 52,53 | 50,27 | 52,12 | 1,64% | 175.126,00 |
| 12.12.2023 | 51,96 | 52,30 | 51,25 | 51,28 | -0,85% | 122.383,00 |
| 11.12.2023 | 51,28 | 51,83 | 51,16 | 51,72 | 0,41% | 95.929,00 |
| 08.12.2023 | 51,44 | 52,01 | 51,15 | 51,51 | -0,02% | 63.939,00 |
| 07.12.2023 | 51,28 | 51,53 | 50,40 | 51,52 | 0,76% | 90.342,00 |
| 06.12.2023 | 51,43 | 51,95 | 50,93 | 51,13 | 0,00% | 81.898,00 |
| 05.12.2023 | 51,57 | 51,57 | 50,74 | 51,13 | -0,99% | 63.992,00 |
| 04.12.2023 | 50,14 | 51,64 | 50,04 | 51,64 | 2,30% | 100.876,00 |
| 01.12.2023 | 49,13 | 50,79 | 49,13 | 50,48 | 2,66% | 110.603,00 |
| 30.11.2023 | 48,65 | 49,43 | 48,19 | 49,17 | 1,38% | 143.831,00 |
| 29.11.2023 | 48,34 | 48,94 | 48,34 | 48,50 | 0,92% | 81.188,00 |