Echtzeit-Aktienkurs Astro-Med Inc.
Bid:
Ask:
Aktienkurse zur Astro-Med Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 11,27 | 0,00 | 11,27 | 0,45% | - |
| 25.02.2021 | 11,32 | 11,47 | 11,05 | 11,22 | 1,17% | - |
| 24.02.2021 | 10,90 | 11,20 | 10,90 | 11,09 | -0,76% | - |
| 23.02.2021 | 11,45 | 11,45 | 11,03 | 11,17 | 0,63% | - |
| 22.02.2021 | 11,19 | 11,25 | 11,07 | 11,10 | -1,64% | - |
| 19.02.2021 | 11,08 | 11,50 | 11,07 | 11,29 | 1,67% | - |
| 18.02.2021 | 11,25 | 11,25 | 10,98 | 11,10 | -0,31% | - |
| 17.02.2021 | 11,00 | 11,66 | 10,83 | 11,14 | -1,46% | - |
| 16.02.2021 | 11,01 | 12,54 | 10,97 | 11,30 | 1,35% | - |
| 12.02.2021 | 10,87 | 11,17 | 10,85 | 11,15 | 1,04% | - |
| 11.02.2021 | 11,01 | 11,06 | 11,01 | 11,04 | -0,09% | - |
| 10.02.2021 | 0,00 | 11,22 | 0,00 | 11,05 | -1,21% | - |
| 09.02.2021 | 11,74 | 11,93 | 11,18 | 11,18 | -1,93% | - |
| 08.02.2021 | 11,14 | 12,65 | 11,02 | 11,40 | 3,97% | - |
| 05.02.2021 | 10,89 | 10,97 | 10,89 | 10,97 | 0,87% | - |
| 04.02.2021 | 10,50 | 11,01 | 10,50 | 10,87 | -1,14% | - |
| 03.02.2021 | 11,00 | 11,13 | 10,82 | 11,00 | -0,59% | - |
| 02.02.2021 | 11,20 | 11,22 | 10,84 | 11,06 | 0,50% | - |
| 01.02.2021 | 10,23 | 11,41 | 10,23 | 11,01 | 1,43% | - |
| 29.01.2021 | 11,89 | 11,89 | 10,85 | 10,85 | -1,99% | - |
| 28.01.2021 | 11,08 | 11,41 | 11,05 | 11,07 | -0,27% | - |
| 27.01.2021 | 11,17 | 11,19 | 10,94 | 11,10 | 0,41% | - |
| 26.01.2021 | 11,34 | 11,48 | 10,57 | 11,06 | 5,09% | - |
| 25.01.2021 | 10,81 | 10,85 | 10,52 | 10,52 | 0,53% | - |
| 22.01.2021 | 10,06 | 10,62 | 10,06 | 10,47 | -1,13% | - |
| 21.01.2021 | 10,60 | 10,60 | 10,58 | 10,59 | 1,63% | - |
| 20.01.2021 | 10,67 | 10,67 | 10,33 | 10,42 | -1,05% | - |
| 19.01.2021 | 10,72 | 10,89 | 10,48 | 10,53 | 0,62% | - |
| 15.01.2021 | 10,25 | 10,64 | 10,13 | 10,46 | -3,77% | - |
| 14.01.2021 | 10,68 | 11,07 | 10,59 | 10,87 | 1,97% | - |
| 13.01.2021 | 10,75 | 10,82 | 10,60 | 10,66 | 0,61% | - |
| 12.01.2021 | 10,50 | 10,60 | 10,49 | 10,60 | 2,22% | - |
| 11.01.2021 | 10,46 | 10,63 | 10,37 | 10,37 | 0,24% | - |
| 08.01.2021 | 11,00 | 11,13 | 10,26 | 10,34 | -2,54% | - |
| 07.01.2021 | 10,83 | 10,89 | 10,61 | 10,61 | -1,21% | - |
| 06.01.2021 | 10,98 | 10,98 | 10,72 | 10,74 | -1,06% | - |
| 05.01.2021 | 10,82 | 10,86 | 10,70 | 10,86 | 1,40% | - |
| 04.01.2021 | 10,55 | 10,71 | 10,53 | 10,71 | 0,85% | - |
| 31.12.2020 | 10,61 | 10,71 | 10,34 | 10,62 | 2,02% | - |
| 30.12.2020 | 10,48 | 10,48 | 10,37 | 10,41 | 0,43% | - |
| 29.12.2020 | 10,41 | 10,46 | 10,32 | 10,36 | 0,97% | - |
| 28.12.2020 | 10,26 | 10,26 | 10,26 | 10,26 | -1,72% | - |
| 24.12.2020 | 10,70 | 10,70 | 10,16 | 10,44 | -0,76% | - |
| 23.12.2020 | 11,00 | 11,00 | 10,50 | 10,52 | 1,35% | - |
| 22.12.2020 | 10,34 | 10,47 | 10,26 | 10,38 | 2,12% | - |
| 21.12.2020 | 10,38 | 10,42 | 10,15 | 10,17 | -2,73% | - |
| 18.12.2020 | 10,65 | 10,84 | 10,42 | 10,45 | -1,69% | - |
| 17.12.2020 | 10,73 | 10,79 | 9,97 | 10,63 | 2,11% | - |
| 16.12.2020 | 10,69 | 10,75 | 10,41 | 10,41 | -3,43% | - |
| 15.12.2020 | 11,02 | 11,15 | 10,70 | 10,78 | -0,55% | - |
| 14.12.2020 | 10,82 | 10,94 | 10,74 | 10,84 | -0,69% | - |
| 11.12.2020 | 10,61 | 10,92 | 10,54 | 10,92 | -1,27% | - |
| 10.12.2020 | 10,57 | 11,14 | 10,48 | 11,06 | 0,32% | - |
| 09.12.2020 | 11,70 | 11,70 | 11,02 | 11,02 | -4,51% | - |
| 08.12.2020 | 11,02 | 13,15 | 10,80 | 11,54 | -1,70% | - |
| 07.12.2020 | 11,35 | 11,87 | 11,35 | 11,74 | 1,87% | - |
| 04.12.2020 | 11,49 | 11,68 | 11,01 | 11,53 | 5,73% | - |
| 03.12.2020 | 10,32 | 10,90 | 10,24 | 10,90 | 3,27% | - |
| 02.12.2020 | 10,26 | 2.151,63 | 9,75 | 10,56 | 4,35% | - |
| 01.12.2020 | 10,13 | 10,20 | 10,07 | 10,12 | 0,80% | - |
| 30.11.2020 | 9,86 | 10,04 | 9,86 | 10,04 | 3,88% | - |
| 27.11.2020 | 9,92 | 9,97 | 9,65 | 9,66 | -0,31% | - |
| 25.11.2020 | 9,69 | 9,69 | 9,69 | 9,69 | -1,92% | - |
| 24.11.2020 | 10,03 | 10,17 | 9,88 | 9,88 | -0,70% | - |
| 23.11.2020 | 9,97 | 10,05 | 9,85 | 9,95 | 0,96% | - |
| 20.11.2020 | 9,70 | 10,22 | 9,70 | 9,86 | 4,29% | - |
| 19.11.2020 | 9,50 | 9,50 | 9,27 | 9,45 | 2,49% | - |
| 18.11.2020 | 8,88 | 9,23 | 8,88 | 9,22 | 3,02% | - |
| 17.11.2020 | 8,84 | 9,14 | 8,70 | 8,95 | 0,22% | - |
| 16.11.2020 | 8,02 | 8,93 | 8,02 | 8,93 | 2,76% | - |
| 13.11.2020 | 8,97 | 8,97 | 8,57 | 8,69 | 0,81% | - |
| 12.11.2020 | 8,52 | 8,78 | 8,52 | 8,62 | -3,31% | - |
| 11.11.2020 | 9,22 | 9,35 | 8,77 | 8,92 | -1,76% | - |
| 10.11.2020 | 8,88 | 9,09 | 8,87 | 9,08 | -1,79% | - |
| 09.11.2020 | 8,93 | 9,24 | 8,82 | 9,24 | 10,72% | - |
| 06.11.2020 | 6,80 | 8,35 | 6,69 | 8,35 | 2,83% | - |
| 05.11.2020 | 7,73 | 8,12 | 7,73 | 8,12 | 1,56% | - |
| 04.11.2020 | 7,87 | 7,99 | 7,87 | 7,99 | 3,23% | - |
| 03.11.2020 | 8,13 | 8,14 | 7,70 | 7,74 | -2,70% | - |
| 02.11.2020 | 7,86 | 8,18 | 7,86 | 7,96 | 0,70% | - |
| 30.10.2020 | 8,00 | 8,02 | 7,90 | 7,90 | -1,62% | - |
| 29.10.2020 | 8,03 | 8,03 | 8,01 | 8,03 | 1,01% | - |
| 28.10.2020 | 8,02 | 8,02 | 7,90 | 7,95 | 0,13% | - |
| 27.10.2020 | 8,01 | 8,02 | 7,92 | 7,94 | -1,12% | - |
| 26.10.2020 | 8,13 | 8,16 | 7,97 | 8,03 | -2,25% | - |
| 23.10.2020 | 8,10 | 8,22 | 8,07 | 8,22 | 1,86% | - |
| 22.10.2020 | 8,24 | 8,34 | 8,02 | 8,07 | -2,60% | - |
| 21.10.2020 | 8,31 | 8,36 | 8,14 | 8,28 | -4,61% | - |
| 20.10.2020 | 8,70 | 8,79 | 8,54 | 8,68 | 6,11% | - |
| 19.10.2020 | 8,01 | 8,18 | 7,95 | 8,18 | 2,00% | - |
| 16.10.2020 | 7,94 | 8,17 | 7,94 | 8,02 | 2,75% | - |
| 15.10.2020 | 7,76 | 7,81 | 7,69 | 7,81 | -0,13% | - |
| 14.10.2020 | 7,62 | 7,91 | 7,58 | 7,82 | -0,06% | - |
| 13.10.2020 | 8,03 | 8,13 | 7,78 | 7,82 | -0,64% | - |
| 12.10.2020 | 8,13 | 8,13 | 7,85 | 7,87 | 0,06% | - |
| 09.10.2020 | 7,99 | 8,00 | 7,70 | 7,87 | 1,22% | - |
| 08.10.2020 | 7,57 | 7,94 | 7,33 | 7,77 | 2,71% | - |
| 07.10.2020 | 8,15 | 8,15 | 7,57 | 7,57 | -4,18% | - |
| 06.10.2020 | 7,33 | 8,03 | 7,33 | 7,90 | 2,27% | - |
| 05.10.2020 | 8,21 | 8,31 | 7,70 | 7,72 | -5,28% | - |