Echtzeit-Aktienkurs AngioDynamics
Bid:
Ask:
Aktienkurse zur AngioDynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,82 | 21,57 | 0,00 | 21,03 | 2,81% | - |
| 25.02.2021 | 20,46 | 20,47 | 20,46 | 20,46 | -0,49% | - |
| 24.02.2021 | 20,50 | 20,69 | 20,30 | 20,56 | 1,98% | - |
| 23.02.2021 | 20,34 | 20,64 | 20,09 | 20,16 | -1,39% | - |
| 22.02.2021 | 20,30 | 20,61 | 20,20 | 20,44 | 1,01% | - |
| 19.02.2021 | 20,06 | 20,56 | 19,96 | 20,24 | -1,27% | - |
| 18.02.2021 | 20,71 | 20,89 | 20,38 | 20,50 | -2,08% | - |
| 17.02.2021 | 20,91 | 21,42 | 20,74 | 20,93 | 1,36% | - |
| 16.02.2021 | 20,60 | 20,81 | 20,42 | 20,65 | -2,46% | - |
| 12.02.2021 | 21,50 | 21,52 | 20,81 | 21,17 | -1,60% | - |
| 11.02.2021 | 21,84 | 22,01 | 21,10 | 21,52 | 2,18% | - |
| 10.02.2021 | 21,11 | 21,11 | 20,58 | 21,06 | -0,45% | - |
| 09.02.2021 | 21,14 | 21,56 | 20,92 | 21,15 | 0,38% | - |
| 08.02.2021 | 20,96 | 21,11 | 0,00 | 21,07 | 4,31% | - |
| 05.02.2021 | 19,43 | 20,24 | 19,41 | 20,20 | 2,67% | - |
| 04.02.2021 | 19,71 | 19,71 | 19,66 | 19,68 | 2,02% | - |
| 03.02.2021 | 18,92 | 19,34 | 18,89 | 19,29 | 0,00% | - |
| 02.02.2021 | 18,93 | 19,46 | 18,89 | 19,29 | 2,06% | - |
| 01.02.2021 | 19,41 | 19,44 | 0,00 | 18,90 | 0,80% | - |
| 29.01.2021 | 19,08 | 19,23 | 18,40 | 18,75 | -0,13% | - |
| 28.01.2021 | 18,52 | 18,91 | 18,31 | 18,77 | -1,31% | - |
| 27.01.2021 | 18,91 | 19,21 | 18,67 | 19,02 | 1,09% | - |
| 26.01.2021 | 18,85 | 19,18 | 18,62 | 18,82 | 1,54% | - |
| 25.01.2021 | 18,13 | 18,60 | 17,64 | 18,53 | 1,81% | - |
| 22.01.2021 | 18,04 | 18,23 | 17,64 | 18,20 | -1,46% | - |
| 21.01.2021 | 18,47 | 18,47 | 18,47 | 18,47 | -1,60% | - |
| 20.01.2021 | 18,08 | 18,90 | 17,78 | 18,77 | 4,60% | - |
| 19.01.2021 | 18,21 | 18,26 | 17,77 | 17,95 | -0,36% | - |
| 15.01.2021 | 18,60 | 18,68 | 17,87 | 18,01 | -3,07% | - |
| 14.01.2021 | 18,55 | 19,03 | 18,50 | 18,58 | 0,08% | - |
| 13.01.2021 | 18,37 | 19,02 | 18,00 | 18,57 | 0,35% | - |
| 12.01.2021 | 18,75 | 18,97 | 18,16 | 18,50 | -3,12% | - |
| 11.01.2021 | 19,66 | 19,66 | 18,88 | 19,10 | 2,91% | - |
| 08.01.2021 | 19,51 | 19,60 | 18,45 | 18,56 | 0,30% | - |
| 07.01.2021 | 17,62 | 19,00 | 17,39 | 18,50 | 15,01% | - |
| 06.01.2021 | 15,78 | 16,50 | 15,72 | 16,09 | 3,77% | - |
| 05.01.2021 | 15,45 | 15,88 | 15,38 | 15,50 | 0,29% | - |
| 04.01.2021 | 15,52 | 15,58 | 14,96 | 15,46 | 1,01% | - |
| 31.12.2020 | 14,71 | 15,64 | 14,64 | 15,30 | 4,79% | - |
| 30.12.2020 | 14,38 | 14,71 | 14,26 | 14,60 | 4,17% | - |
| 29.12.2020 | 13,99 | 14,19 | 13,90 | 14,02 | -1,65% | - |
| 28.12.2020 | 14,36 | 14,57 | 13,84 | 14,25 | 1,17% | - |
| 24.12.2020 | 14,11 | 14,39 | 13,94 | 14,09 | -1,05% | - |
| 23.12.2020 | 14,23 | 14,39 | 13,97 | 14,24 | 2,97% | - |
| 22.12.2020 | 13,89 | 13,95 | 13,53 | 13,83 | -0,68% | - |
| 21.12.2020 | 13,76 | 13,95 | 13,71 | 13,92 | -2,90% | - |
| 18.12.2020 | 14,66 | 14,77 | 14,14 | 14,34 | -9,27% | - |
| 17.12.2020 | 14,49 | 16,80 | 14,47 | 15,80 | 7,81% | - |
| 16.12.2020 | 14,78 | 14,82 | 14,55 | 14,66 | -1,91% | - |
| 15.12.2020 | 14,60 | 15,00 | 14,48 | 14,94 | 2,47% | - |
| 14.12.2020 | 14,56 | 14,77 | 14,48 | 14,58 | 0,34% | - |
| 11.12.2020 | 14,64 | 14,76 | 14,27 | 14,53 | -1,39% | - |
| 10.12.2020 | 15,03 | 15,04 | 14,57 | 14,74 | -5,39% | - |
| 09.12.2020 | 15,66 | 17,77 | 14,91 | 15,58 | -0,57% | - |
| 08.12.2020 | 15,05 | 15,67 | 14,96 | 15,67 | 4,54% | - |
| 07.12.2020 | 15,12 | 15,15 | 14,85 | 14,99 | -0,70% | - |
| 04.12.2020 | 14,82 | 15,54 | 13,81 | 15,09 | 6,83% | - |
| 03.12.2020 | 13,90 | 14,22 | 13,80 | 14,13 | 1,84% | - |
| 02.12.2020 | 13,86 | 14,16 | 13,33 | 13,87 | -0,29% | - |
| 01.12.2020 | 14,04 | 14,09 | 13,55 | 13,91 | -2,11% | - |
| 30.11.2020 | 13,90 | 14,35 | 13,86 | 14,21 | -3,04% | - |
| 27.11.2020 | 14,46 | 14,90 | 14,09 | 14,66 | -0,14% | - |
| 25.11.2020 | 14,36 | 14,89 | 14,09 | 14,68 | 12,28% | - |
| 24.11.2020 | 12,65 | 13,16 | 12,53 | 13,07 | 4,02% | - |
| 23.11.2020 | 12,58 | 12,71 | 12,48 | 12,57 | -0,36% | - |
| 20.11.2020 | 12,54 | 12,75 | 12,26 | 12,61 | 2,73% | - |
| 19.11.2020 | 12,69 | 12,69 | 12,15 | 12,28 | 1,24% | - |
| 18.11.2020 | 12,30 | 12,42 | 12,11 | 12,13 | -1,30% | - |
| 17.11.2020 | 12,27 | 12,63 | 12,06 | 12,29 | -1,60% | - |
| 16.11.2020 | 12,33 | 12,63 | 12,23 | 12,49 | 3,01% | - |
| 13.11.2020 | 11,89 | 12,29 | 11,73 | 12,12 | 2,02% | - |
| 12.11.2020 | 11,96 | 12,05 | 11,66 | 11,88 | -0,13% | - |
| 11.11.2020 | 11,91 | 11,93 | 11,90 | 11,90 | -1,65% | - |
| 10.11.2020 | 12,15 | 12,46 | 0,00 | 12,10 | 0,79% | - |
| 09.11.2020 | 12,11 | 12,55 | 11,95 | 12,00 | 5,68% | - |
| 06.11.2020 | 11,49 | 11,52 | 11,22 | 11,36 | -0,09% | - |
| 05.11.2020 | 10,94 | 11,57 | 10,89 | 11,37 | 4,41% | - |
| 04.11.2020 | 10,68 | 11,16 | 10,68 | 10,89 | -1,63% | - |
| 03.11.2020 | 10,87 | 11,12 | 0,00 | 11,07 | 4,44% | - |
| 02.11.2020 | 10,48 | 10,63 | 10,25 | 10,60 | 2,81% | - |
| 30.10.2020 | 10,39 | 10,53 | 10,17 | 10,31 | -3,60% | - |
| 29.10.2020 | 10,66 | 10,77 | 10,59 | 10,69 | 1,28% | - |
| 28.10.2020 | 10,56 | 10,66 | 10,35 | 10,56 | -3,43% | - |
| 27.10.2020 | 10,99 | 11,32 | 10,75 | 10,93 | -0,68% | - |
| 26.10.2020 | 10,95 | 11,06 | 10,88 | 11,01 | -2,48% | - |
| 23.10.2020 | 10,84 | 11,29 | 10,77 | 11,29 | 3,87% | - |
| 22.10.2020 | 10,75 | 10,98 | 10,55 | 10,87 | 0,37% | - |
| 21.10.2020 | 10,98 | 10,98 | 10,66 | 10,83 | -3,43% | - |
| 20.10.2020 | 11,18 | 11,32 | 10,94 | 11,21 | -0,18% | - |
| 19.10.2020 | 11,53 | 11,57 | 11,19 | 11,23 | -2,52% | - |
| 16.10.2020 | 11,53 | 11,83 | 11,48 | 11,52 | 0,30% | - |
| 15.10.2020 | 11,40 | 11,83 | 11,39 | 11,49 | -0,22% | - |
| 14.10.2020 | 11,09 | 11,51 | 11,08 | 11,51 | 2,17% | - |
| 13.10.2020 | 11,31 | 11,43 | 11,20 | 11,27 | -0,84% | - |
| 12.10.2020 | 11,32 | 11,36 | 11,32 | 11,36 | -2,07% | - |
| 09.10.2020 | 11,80 | 11,90 | 11,43 | 11,60 | -1,28% | - |
| 08.10.2020 | 11,68 | 11,95 | 11,50 | 11,75 | 0,90% | - |
| 07.10.2020 | 11,71 | 11,73 | 11,36 | 11,65 | -0,51% | - |
| 06.10.2020 | 11,81 | 12,08 | 11,60 | 11,71 | -1,22% | - |
| 05.10.2020 | 11,61 | 12,09 | 11,25 | 11,85 | 3,13% | - |