Echtzeit-Aktienkurs AZZ Inc.
Bid:
Ask:
Aktienkurse zur AZZ Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 51,00 | 51,19 | 50,99 | 51,08 | -1,82% | - |
25.02.2021 | 53,00 | 53,35 | 51,81 | 52,03 | -2,36% | - |
24.02.2021 | 52,37 | 53,52 | 52,31 | 53,28 | 1,99% | - |
23.02.2021 | 50,95 | 52,39 | 50,77 | 52,24 | 1,95% | - |
22.02.2021 | 50,89 | 52,05 | 0,00 | 51,24 | 1,67% | - |
19.02.2021 | 50,14 | 50,63 | 49,23 | 50,40 | 1,42% | - |
18.02.2021 | 49,57 | 50,14 | 48,49 | 49,70 | -0,31% | - |
17.02.2021 | 49,75 | 50,17 | 48,75 | 49,85 | -0,49% | - |
16.02.2021 | 50,25 | 50,56 | 49,42 | 50,10 | 1,09% | - |
12.02.2021 | 49,36 | 49,93 | 49,00 | 49,56 | 0,79% | - |
11.02.2021 | 49,67 | 50,12 | 48,11 | 49,17 | -1,21% | - |
10.02.2021 | 49,92 | 50,41 | 49,33 | 49,77 | -1,34% | - |
09.02.2021 | 49,82 | 50,95 | 49,14 | 50,44 | -0,50% | - |
08.02.2021 | 50,37 | 50,96 | 50,24 | 50,70 | 0,48% | - |
05.02.2021 | 49,88 | 51,19 | 49,68 | 50,46 | 0,32% | - |
04.02.2021 | 50,30 | 50,38 | 50,17 | 50,30 | 0,24% | - |
03.02.2021 | 49,31 | 50,76 | 49,12 | 50,18 | 0,61% | - |
02.02.2021 | 49,61 | 50,08 | 49,29 | 49,87 | 1,44% | - |
01.02.2021 | 48,56 | 49,54 | 48,33 | 49,16 | 2,90% | - |
29.01.2021 | 49,29 | 49,51 | 47,14 | 47,78 | -0,59% | - |
28.01.2021 | 47,68 | 48,80 | 47,51 | 48,06 | -0,17% | - |
27.01.2021 | 48,11 | 48,97 | 47,22 | 48,14 | -0,24% | - |
26.01.2021 | 48,39 | 48,41 | 48,26 | 48,26 | 0,02% | - |
25.01.2021 | 48,79 | 48,79 | 47,29 | 48,25 | -0,99% | - |
22.01.2021 | 47,91 | 48,92 | 47,81 | 48,73 | 0,38% | - |
21.01.2021 | 48,25 | 49,69 | 47,67 | 48,54 | 0,00% | - |
20.01.2021 | 49,67 | 49,71 | 47,88 | 48,54 | -0,31% | - |
19.01.2021 | 48,48 | 49,04 | 48,22 | 48,69 | 2,51% | - |
15.01.2021 | 46,75 | 47,73 | 46,46 | 47,50 | -2,36% | - |
14.01.2021 | 49,69 | 49,69 | 48,51 | 48,65 | -1,03% | - |
13.01.2021 | 49,50 | 49,74 | 48,74 | 49,16 | -1,93% | - |
12.01.2021 | 49,75 | 50,43 | 49,49 | 50,12 | 0,98% | - |
11.01.2021 | 51,50 | 51,50 | 49,19 | 49,64 | 0,70% | - |
08.01.2021 | 50,11 | 50,38 | 48,39 | 49,29 | -2,93% | - |
07.01.2021 | 50,64 | 51,11 | 49,56 | 50,78 | 0,16% | - |
06.01.2021 | 50,21 | 51,76 | 49,61 | 50,70 | 6,47% | - |
05.01.2021 | 47,17 | 48,28 | 46,79 | 47,62 | 1,95% | - |
04.01.2021 | 47,66 | 47,68 | 46,32 | 46,71 | -1,83% | - |
31.12.2020 | 47,50 | 47,84 | 47,07 | 47,58 | 1,58% | - |
30.12.2020 | 46,91 | 47,20 | 45,68 | 46,84 | 1,13% | - |
29.12.2020 | 46,78 | 46,82 | 45,97 | 46,32 | -4,31% | - |
28.12.2020 | 48,40 | 49,46 | 46,87 | 48,40 | 2,29% | - |
24.12.2020 | 46,92 | 48,79 | 46,82 | 47,32 | -0,02% | - |
23.12.2020 | 46,52 | 47,65 | 46,23 | 47,33 | 1,81% | - |
22.12.2020 | 46,07 | 46,51 | 45,79 | 46,49 | -0,06% | - |
21.12.2020 | 45,78 | 46,65 | 45,69 | 46,52 | -0,69% | - |
18.12.2020 | 46,88 | 47,93 | 45,97 | 46,84 | 0,09% | - |
17.12.2020 | 46,60 | 47,13 | 46,18 | 46,80 | -1,27% | - |
16.12.2020 | 47,68 | 48,34 | 47,16 | 47,40 | -0,40% | - |
15.12.2020 | 47,15 | 47,80 | 46,71 | 47,59 | 2,45% | - |
14.12.2020 | 46,89 | 47,26 | 46,20 | 46,45 | -1,76% | - |
11.12.2020 | 47,28 | 47,28 | 47,28 | 47,28 | -0,82% | - |
10.12.2020 | 47,51 | 47,82 | 46,86 | 47,67 | -0,20% | - |
09.12.2020 | 48,05 | 48,24 | 47,43 | 47,77 | 1,61% | - |
08.12.2020 | 47,35 | 49,25 | 46,75 | 47,01 | 1,90% | - |
07.12.2020 | 46,74 | 47,21 | 43,13 | 46,14 | -1,89% | - |
04.12.2020 | 46,41 | 47,23 | 46,03 | 47,03 | 2,90% | - |
03.12.2020 | 45,49 | 46,46 | 45,38 | 45,70 | 1,70% | - |
02.12.2020 | 45,12 | 46,37 | 44,64 | 44,94 | -0,45% | - |
01.12.2020 | 44,58 | 45,26 | 43,92 | 45,14 | 1,36% | - |
30.11.2020 | 44,44 | 44,91 | 43,87 | 44,54 | -0,40% | - |
27.11.2020 | 44,70 | 45,31 | 44,01 | 44,72 | -1,08% | - |
25.11.2020 | 43,93 | 45,21 | 43,19 | 45,21 | 1,72% | - |
24.11.2020 | 43,70 | 44,93 | 43,64 | 44,44 | 3,93% | - |
23.11.2020 | 41,97 | 43,02 | 41,95 | 42,76 | 3,55% | - |
20.11.2020 | 40,96 | 41,57 | 40,73 | 41,30 | 3,07% | - |
19.11.2020 | 40,05 | 41,15 | 40,05 | 40,07 | 0,62% | - |
18.11.2020 | 40,08 | 40,62 | 39,52 | 39,82 | -1,04% | - |
17.11.2020 | 40,44 | 40,44 | 39,47 | 40,24 | -2,02% | - |
16.11.2020 | 40,22 | 41,31 | 40,22 | 41,07 | 6,29% | - |
13.11.2020 | 38,13 | 38,96 | 37,98 | 38,64 | 3,05% | - |
12.11.2020 | 37,25 | 37,76 | 36,82 | 37,50 | 0,46% | - |
11.11.2020 | 37,33 | 37,34 | 36,69 | 37,33 | -2,16% | - |
10.11.2020 | 38,61 | 38,81 | 37,38 | 38,15 | 3,30% | - |
09.11.2020 | 37,63 | 37,77 | 36,64 | 36,93 | 6,32% | - |
06.11.2020 | 35,61 | 35,74 | 34,58 | 34,74 | -1,47% | - |
05.11.2020 | 34,72 | 35,66 | 34,47 | 35,26 | 4,18% | - |
04.11.2020 | 34,43 | 34,88 | 33,65 | 33,84 | -4,84% | - |
03.11.2020 | 35,47 | 36,15 | 34,40 | 35,56 | 3,04% | - |
02.11.2020 | 34,22 | 34,60 | 33,79 | 34,51 | 3,31% | - |
30.10.2020 | 33,36 | 34,31 | 33,20 | 33,41 | -0,24% | - |
29.10.2020 | 32,88 | 34,08 | 32,46 | 33,49 | 1,39% | - |
28.10.2020 | 33,27 | 33,50 | 32,58 | 33,03 | -4,05% | - |
27.10.2020 | 34,78 | 35,15 | 33,63 | 34,42 | -0,99% | - |
26.10.2020 | 34,14 | 34,81 | 34,08 | 34,77 | -3,32% | - |
23.10.2020 | 35,14 | 35,96 | 34,77 | 35,96 | 4,14% | - |
22.10.2020 | 34,94 | 34,99 | 34,32 | 34,53 | -2,18% | - |
21.10.2020 | 34,70 | 35,30 | 34,24 | 35,30 | 3,07% | - |
20.10.2020 | 35,04 | 35,55 | 34,25 | 34,25 | -4,76% | - |
19.10.2020 | 35,33 | 35,96 | 34,97 | 35,96 | 3,01% | - |
16.10.2020 | 34,92 | 35,66 | 34,78 | 34,91 | -0,94% | - |
15.10.2020 | 35,16 | 35,39 | 34,54 | 35,24 | -3,12% | - |
14.10.2020 | 35,73 | 36,42 | 35,10 | 36,38 | 3,65% | - |
13.10.2020 | 34,61 | 36,02 | 34,50 | 35,10 | -5,89% | - |
12.10.2020 | 36,42 | 37,58 | 36,42 | 37,29 | 2,12% | - |
09.10.2020 | 37,03 | 37,43 | 35,99 | 36,52 | -0,08% | - |
08.10.2020 | 36,33 | 36,83 | 35,44 | 36,55 | 1,43% | - |
07.10.2020 | 36,29 | 36,44 | 35,41 | 36,03 | 0,31% | - |
06.10.2020 | 36,00 | 36,86 | 35,10 | 35,92 | 1,18% | - |
05.10.2020 | 35,90 | 37,25 | 35,50 | 35,50 | 1,02% | - |