Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 194,95 | 196,55 | 189,69 | 191,52 | -0,93% | - |
| 25.02.2021 | 193,74 | 195,39 | 191,32 | 193,32 | -1,73% | - |
| 24.02.2021 | 191,34 | 197,58 | 191,01 | 196,71 | 4,65% | - |
| 23.02.2021 | 187,59 | 189,96 | 185,91 | 187,98 | 2,12% | - |
| 22.02.2021 | 185,40 | 187,71 | 183,50 | 184,08 | -2,00% | - |
| 19.02.2021 | 188,75 | 189,40 | 186,96 | 187,84 | 1,21% | - |
| 18.02.2021 | 183,29 | 187,07 | 182,28 | 185,59 | 1,11% | - |
| 17.02.2021 | 183,84 | 184,16 | 183,33 | 183,55 | -1,56% | - |
| 16.02.2021 | 188,21 | 188,49 | 185,76 | 186,46 | -1,16% | - |
| 12.02.2021 | 188,85 | 189,33 | 186,97 | 188,64 | -0,26% | - |
| 11.02.2021 | 188,94 | 190,08 | 186,79 | 189,14 | -0,49% | - |
| 10.02.2021 | 187,70 | 190,63 | 186,11 | 190,07 | 0,90% | - |
| 09.02.2021 | 188,89 | 190,23 | 187,13 | 188,37 | -1,03% | - |
| 08.02.2021 | 190,55 | 192,50 | 189,04 | 190,33 | 0,97% | - |
| 05.02.2021 | 186,34 | 190,07 | 185,90 | 188,49 | 1,43% | - |
| 04.02.2021 | 186,80 | 186,80 | 185,82 | 185,83 | 0,98% | - |
| 03.02.2021 | 183,39 | 185,47 | 182,21 | 184,03 | 0,43% | - |
| 02.02.2021 | 183,86 | 184,36 | 182,24 | 183,24 | 0,58% | - |
| 01.02.2021 | 181,61 | 183,36 | 179,74 | 182,17 | 1,40% | - |
| 29.01.2021 | 182,89 | 184,84 | 176,76 | 179,66 | -2,97% | - |
| 28.01.2021 | 185,87 | 189,06 | 184,08 | 185,15 | 0,58% | - |
| 27.01.2021 | 183,59 | 184,47 | 181,61 | 184,07 | -1,87% | - |
| 26.01.2021 | 187,59 | 188,58 | 185,80 | 187,58 | -0,36% | - |
| 25.01.2021 | 191,80 | 192,34 | 186,50 | 188,26 | -1,91% | - |
| 22.01.2021 | 189,76 | 192,70 | 189,44 | 191,92 | -0,31% | - |
| 21.01.2021 | 191,98 | 193,07 | 191,98 | 192,52 | -0,88% | - |
| 20.01.2021 | 192,77 | 194,48 | 191,90 | 194,24 | 2,47% | - |
| 19.01.2021 | 195,27 | 195,62 | 188,58 | 189,55 | -1,78% | - |
| 15.01.2021 | 198,16 | 198,82 | 191,47 | 192,99 | -4,50% | - |
| 14.01.2021 | 202,10 | 203,67 | 200,35 | 202,08 | -0,88% | - |
| 13.01.2021 | 206,50 | 208,97 | 203,43 | 203,87 | -1,70% | - |
| 12.01.2021 | 207,40 | 207,40 | 207,40 | 207,40 | 1,95% | - |
| 11.01.2021 | 202,52 | 205,26 | 202,30 | 203,44 | 0,28% | - |
| 08.01.2021 | 204,46 | 205,60 | 200,07 | 202,88 | -1,33% | - |
| 07.01.2021 | 204,94 | 206,53 | 201,88 | 205,63 | 0,28% | - |
| 06.01.2021 | 205,59 | 208,45 | 202,53 | 205,05 | 2,83% | - |
| 05.01.2021 | 195,90 | 201,99 | 194,47 | 199,40 | 1,68% | - |
| 04.01.2021 | 201,50 | 201,76 | 194,06 | 196,11 | -2,47% | - |
| 31.12.2020 | 198,98 | 202,57 | 197,97 | 201,08 | 1,02% | - |
| 30.12.2020 | 198,60 | 200,12 | 197,91 | 199,04 | 0,99% | - |
| 29.12.2020 | 196,83 | 197,80 | 193,87 | 197,10 | -0,82% | - |
| 28.12.2020 | 200,30 | 202,68 | 197,63 | 198,72 | -0,05% | - |
| 24.12.2020 | 197,41 | 202,41 | 192,42 | 198,81 | 0,12% | - |
| 23.12.2020 | 196,72 | 199,71 | 196,65 | 198,57 | -0,08% | - |
| 22.12.2020 | 195,91 | 199,49 | 194,65 | 198,72 | 1,32% | - |
| 21.12.2020 | 194,85 | 197,06 | 194,19 | 196,13 | -1,47% | - |
| 18.12.2020 | 198,33 | 199,43 | 193,21 | 199,05 | 1,27% | - |
| 17.12.2020 | 194,48 | 197,35 | 191,75 | 196,55 | 1,05% | - |
| 16.12.2020 | 194,49 | 194,50 | 194,49 | 194,50 | -1,76% | - |
| 15.12.2020 | 202,18 | 208,58 | 191,16 | 197,98 | -1,16% | - |
| 14.12.2020 | 199,90 | 204,61 | 186,83 | 200,30 | 1,31% | - |
| 11.12.2020 | 198,26 | 198,26 | 197,71 | 197,72 | -0,17% | - |
| 10.12.2020 | 198,26 | 199,20 | 196,19 | 198,05 | -0,03% | - |
| 09.12.2020 | 199,65 | 200,46 | 197,71 | 198,11 | 2,36% | - |
| 08.12.2020 | 198,78 | 203,97 | 193,54 | 193,54 | -0,52% | - |
| 07.12.2020 | 200,80 | 202,73 | 194,55 | 194,55 | -2,92% | - |
| 04.12.2020 | 199,59 | 211,37 | 195,79 | 200,41 | 2,38% | - |
| 03.12.2020 | 195,47 | 195,74 | 195,30 | 195,74 | -1,50% | - |
| 02.12.2020 | 201,03 | 202,16 | 192,83 | 198,73 | -2,56% | - |
| 01.12.2020 | 205,45 | 208,00 | 202,38 | 203,94 | -0,95% | - |
| 30.11.2020 | 204,96 | 206,36 | 192,02 | 205,89 | 1,64% | - |
| 27.11.2020 | 204,06 | 208,10 | 202,04 | 202,57 | 0,22% | - |
| 25.11.2020 | 203,79 | 205,97 | 202,12 | 202,13 | -1,22% | - |
| 24.11.2020 | 201,58 | 205,50 | 201,22 | 204,63 | 1,50% | - |
| 23.11.2020 | 203,12 | 204,48 | 201,09 | 201,61 | -0,23% | - |
| 20.11.2020 | 200,88 | 205,66 | 198,36 | 202,06 | 0,02% | - |
| 19.11.2020 | 202,51 | 205,98 | 198,27 | 202,01 | 0,05% | - |
| 18.11.2020 | 202,69 | 205,32 | 201,15 | 201,91 | -2,70% | - |
| 17.11.2020 | 203,80 | 207,52 | 203,60 | 207,52 | 0,36% | - |
| 16.11.2020 | 201,36 | 206,81 | 201,36 | 206,78 | 2,71% | - |
| 13.11.2020 | 203,88 | 203,88 | 200,72 | 201,32 | 1,16% | - |
| 12.11.2020 | 198,32 | 202,27 | 197,01 | 199,02 | 0,64% | - |
| 11.11.2020 | 197,50 | 203,28 | 196,16 | 197,76 | 0,25% | - |
| 10.11.2020 | 204,57 | 205,28 | 0,00 | 197,27 | -2,60% | - |
| 09.11.2020 | 213,40 | 213,41 | 201,78 | 202,54 | -3,70% | - |
| 06.11.2020 | 210,54 | 212,66 | 0,00 | 210,33 | 1,14% | - |
| 05.11.2020 | 208,99 | 210,26 | 206,87 | 207,96 | 2,64% | - |
| 04.11.2020 | 202,24 | 207,00 | 0,00 | 202,62 | 1,29% | - |
| 03.11.2020 | 201,79 | 204,08 | 199,41 | 200,04 | 1,82% | - |
| 02.11.2020 | 197,43 | 198,94 | 194,31 | 196,47 | 1,67% | - |
| 30.10.2020 | 196,04 | 197,09 | 0,00 | 193,24 | -0,84% | - |
| 29.10.2020 | 189,65 | 195,68 | 189,27 | 194,88 | 1,74% | - |
| 28.10.2020 | 195,40 | 195,46 | 188,84 | 191,54 | -3,38% | - |
| 27.10.2020 | 197,88 | 198,25 | 197,87 | 198,25 | -2,20% | - |
| 26.10.2020 | 204,27 | 204,27 | 199,09 | 202,70 | -4,13% | - |
| 23.10.2020 | 210,42 | 211,69 | 206,55 | 211,43 | 2,38% | - |
| 22.10.2020 | 209,80 | 211,91 | 206,52 | 206,52 | -0,93% | - |
| 21.10.2020 | 210,13 | 210,95 | 207,55 | 208,46 | -0,16% | - |
| 20.10.2020 | 210,65 | 211,13 | 207,33 | 208,78 | 0,42% | - |
| 19.10.2020 | 208,83 | 210,18 | 206,36 | 207,91 | -0,10% | - |
| 16.10.2020 | 209,38 | 209,79 | 208,03 | 208,12 | 1,36% | - |
| 15.10.2020 | 202,09 | 207,42 | 200,76 | 205,32 | 0,87% | - |
| 14.10.2020 | 204,10 | 205,83 | 201,60 | 203,55 | 0,09% | - |
| 13.10.2020 | 203,45 | 206,72 | 201,54 | 203,37 | -0,27% | - |
| 12.10.2020 | 204,25 | 205,16 | 202,25 | 203,91 | 1,18% | - |
| 09.10.2020 | 201,52 | 202,24 | 199,80 | 201,53 | 0,47% | - |
| 08.10.2020 | 201,41 | 203,36 | 200,15 | 200,59 | 0,23% | - |
| 07.10.2020 | 200,86 | 202,63 | 198,54 | 200,12 | 1,09% | - |
| 06.10.2020 | 197,16 | 202,24 | 195,83 | 197,96 | 0,79% | - |
| 05.10.2020 | 194,78 | 196,71 | 193,01 | 196,40 | 3,09% | - |