6,270$
3,13%
Echtzeit-Aktienkurs Angiodynamics Inc.
Bid:
Ask:
Aktienkurse zur Angiodynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,16 | 6,27 | 6,07 | 6,27 | 3,47% | 102.576,00 |
| 02.05.2024 | 6,19 | 6,29 | 6,06 | 6,06 | 4,66% | 603.401,00 |
| 01.05.2024 | 5,83 | 5,98 | 5,71 | 5,79 | 0,00% | 333.369,00 |
| 30.04.2024 | 5,75 | 5,86 | 5,66 | 5,79 | -0,52% | 260.231,00 |
| 29.04.2024 | 5,81 | 5,97 | 5,81 | 5,82 | 0,17% | 282.543,00 |
| 26.04.2024 | 5,78 | 6,44 | 5,76 | 5,81 | 0,52% | 313.347,00 |
| 25.04.2024 | 5,80 | 5,85 | 5,72 | 5,78 | -1,53% | 371.399,00 |
| 24.04.2024 | 5,99 | 6,03 | 5,83 | 5,87 | -2,81% | 467.149,00 |
| 23.04.2024 | 6,29 | 6,30 | 6,00 | 6,04 | -3,59% | 351.848,00 |
| 22.04.2024 | 6,30 | 6,37 | 6,19 | 6,27 | 0,08% | 299.208,00 |
| 19.04.2024 | 5,99 | 6,27 | 5,99 | 6,26 | 2,29% | 479.291,00 |
| 18.04.2024 | 6,35 | 6,38 | 6,11 | 6,12 | -3,39% | 747.059,00 |
| 17.04.2024 | 6,52 | 6,55 | 6,30 | 6,34 | -2,54% | 456.695,00 |
| 16.04.2024 | 6,28 | 6,56 | 6,23 | 6,50 | 2,85% | 459.588,00 |
| 15.04.2024 | 6,41 | 6,42 | 6,25 | 6,32 | -0,78% | 520.353,00 |
| 12.04.2024 | 6,76 | 6,90 | 6,32 | 6,37 | -6,39% | 608.810,00 |
| 11.04.2024 | 6,84 | 7,03 | 6,79 | 6,81 | -0,66% | 716.208,00 |
| 10.04.2024 | 6,78 | 7,06 | 6,77 | 6,85 | -1,72% | 569.991,00 |
| 09.04.2024 | 7,01 | 7,17 | 6,84 | 6,97 | 5,45% | 1.245.539,00 |
| 08.04.2024 | 7,14 | 7,19 | 6,60 | 6,61 | -5,97% | 1.159.194,00 |
| 05.04.2024 | 6,98 | 7,52 | 6,79 | 7,03 | 10,19% | 2.155.711,00 |
| 04.04.2024 | 6,40 | 7,20 | 6,35 | 6,38 | 4,59% | 1.337.131,00 |
| 03.04.2024 | 6,15 | 6,37 | 6,07 | 6,10 | -1,77% | 808.860,00 |
| 02.04.2024 | 5,98 | 6,30 | 5,93 | 6,21 | 6,52% | 838.891,00 |
| 01.04.2024 | 5,92 | 6,05 | 5,76 | 5,83 | -0,68% | 431.293,00 |
| 28.03.2024 | 5,73 | 5,90 | 5,73 | 5,87 | 2,98% | 428.809,00 |
| 27.03.2024 | 5,47 | 5,71 | 5,45 | 5,70 | 5,56% | 504.520,00 |
| 26.03.2024 | 5,32 | 5,48 | 5,30 | 5,40 | 2,47% | 341.681,00 |
| 25.03.2024 | 5,40 | 5,50 | 5,26 | 5,27 | -1,68% | 334.163,00 |
| 22.03.2024 | 5,53 | 5,55 | 5,35 | 5,36 | -2,90% | 269.057,00 |
| 21.03.2024 | 5,59 | 5,73 | 5,51 | 5,52 | -1,25% | 260.698,00 |
| 20.03.2024 | 5,55 | 5,66 | 5,50 | 5,59 | 0,72% | 261.557,00 |
| 19.03.2024 | 5,35 | 5,61 | 5,31 | 5,55 | 2,97% | 276.487,00 |
| 18.03.2024 | 5,37 | 5,54 | 5,27 | 5,39 | 0,37% | 450.142,00 |
| 15.03.2024 | 5,39 | 5,47 | 5,36 | 5,37 | -0,74% | 684.511,00 |
| 14.03.2024 | 5,60 | 5,63 | 5,37 | 5,41 | -2,70% | 392.445,00 |
| 13.03.2024 | 5,49 | 5,62 | 5,45 | 5,56 | 1,28% | 299.944,00 |
| 12.03.2024 | 5,50 | 5,53 | 5,35 | 5,49 | 0,37% | 385.671,00 |
| 11.03.2024 | 5,65 | 5,69 | 5,43 | 5,47 | -3,53% | 320.418,00 |
| 08.03.2024 | 5,81 | 5,88 | 5,66 | 5,67 | -1,39% | 333.159,00 |
| 07.03.2024 | 5,61 | 5,80 | 5,59 | 5,75 | 3,23% | 332.691,00 |
| 06.03.2024 | 5,65 | 5,90 | 5,51 | 5,57 | -0,89% | 439.571,00 |
| 05.03.2024 | 5,55 | 5,75 | 5,55 | 5,62 | 1,26% | 361.508,00 |
| 04.03.2024 | 5,53 | 5,69 | 5,38 | 5,55 | 0,91% | 534.955,00 |
| 01.03.2024 | 5,51 | 5,56 | 5,27 | 5,50 | 0,00% | 663.627,00 |
| 29.02.2024 | 5,82 | 5,86 | 5,49 | 5,50 | -4,01% | 491.918,00 |
| 28.02.2024 | 5,97 | 5,97 | 5,73 | 5,73 | -4,34% | 249.509,00 |
| 27.02.2024 | 5,84 | 6,00 | 5,82 | 5,99 | 2,57% | 357.645,00 |
| 26.02.2024 | 5,75 | 5,91 | 5,72 | 5,84 | 0,86% | 305.340,00 |
| 23.02.2024 | 5,97 | 5,97 | 5,78 | 5,79 | -3,34% | 331.206,00 |
| 22.02.2024 | 5,99 | 6,12 | 5,77 | 5,99 | 1,70% | 864.513,00 |
| 21.02.2024 | 6,13 | 6,13 | 5,80 | 5,89 | -3,13% | 476.447,00 |
| 20.02.2024 | 6,12 | 6,20 | 6,04 | 6,08 | -1,78% | 280.038,00 |
| 16.02.2024 | 6,10 | 6,33 | 6,00 | 6,19 | 0,32% | 409.983,00 |
| 15.02.2024 | 6,15 | 6,33 | 6,15 | 6,17 | 1,31% | 356.679,00 |
| 14.02.2024 | 6,03 | 6,10 | 5,95 | 6,09 | 1,84% | 352.905,00 |
| 13.02.2024 | 6,01 | 6,06 | 5,92 | 5,98 | -4,01% | 510.675,00 |
| 12.02.2024 | 6,11 | 6,29 | 6,11 | 6,23 | 2,30% | 270.302,00 |
| 09.02.2024 | 6,15 | 6,18 | 6,05 | 6,09 | -0,81% | 225.744,00 |
| 08.02.2024 | 6,07 | 6,21 | 6,01 | 6,14 | 0,99% | 240.881,00 |
| 07.02.2024 | 5,95 | 6,11 | 5,90 | 6,08 | 2,36% | 214.062,00 |
| 06.02.2024 | 5,85 | 5,98 | 5,84 | 5,94 | 1,37% | 292.123,00 |
| 05.02.2024 | 5,87 | 5,92 | 5,77 | 5,86 | -1,18% | 358.601,00 |
| 02.02.2024 | 5,92 | 6,02 | 5,87 | 5,93 | -1,25% | 309.532,00 |
| 01.02.2024 | 5,94 | 6,04 | 5,83 | 6,01 | 1,95% | 242.298,00 |
| 31.01.2024 | 6,01 | 6,11 | 5,88 | 5,89 | -1,34% | 526.746,00 |
| 30.01.2024 | 6,13 | 6,13 | 5,96 | 5,97 | -3,16% | 302.340,00 |
| 29.01.2024 | 6,00 | 6,17 | 5,97 | 6,17 | 2,41% | 309.012,00 |
| 26.01.2024 | 6,28 | 6,28 | 5,98 | 6,02 | -0,82% | 390.929,00 |
| 25.01.2024 | 6,08 | 6,12 | 5,93 | 6,07 | 1,00% | 351.727,00 |
| 24.01.2024 | 6,04 | 6,13 | 5,88 | 6,01 | 0,33% | 437.501,00 |
| 23.01.2024 | 6,13 | 6,15 | 5,97 | 5,99 | -0,66% | 368.431,00 |
| 22.01.2024 | 5,90 | 6,07 | 5,90 | 6,03 | 3,08% | 437.898,00 |
| 19.01.2024 | 5,84 | 5,94 | 5,67 | 5,85 | 0,17% | 583.367,00 |
| 18.01.2024 | 5,91 | 6,08 | 5,83 | 5,84 | -0,93% | 426.710,00 |
| 17.01.2024 | 5,86 | 5,92 | 5,74 | 5,90 | -0,76% | 719.415,00 |
| 16.01.2024 | 5,92 | 6,00 | 5,79 | 5,94 | -1,00% | 995.176,00 |
| 12.01.2024 | 6,14 | 6,20 | 6,00 | 6,00 | -1,07% | 496.875,00 |
| 11.01.2024 | 6,19 | 6,19 | 6,02 | 6,07 | -2,02% | 483.602,00 |
| 10.01.2024 | 6,26 | 6,38 | 6,00 | 6,19 | -1,20% | 488.226,00 |
| 09.01.2024 | 6,27 | 6,56 | 6,26 | 6,27 | -1,96% | 642.146,00 |
| 08.01.2024 | 6,19 | 6,50 | 5,96 | 6,39 | 2,90% | 976.983,00 |
| 05.01.2024 | 6,24 | 6,37 | 5,72 | 6,21 | -19,66% | 2.437.003,00 |
| 04.01.2024 | 7,74 | 7,81 | 7,63 | 7,73 | 0,00% | 637.960,00 |
| 03.01.2024 | 7,90 | 8,04 | 7,66 | 7,73 | -3,74% | 554.019,00 |
| 02.01.2024 | 7,85 | 8,25 | 7,84 | 8,03 | 2,42% | 595.330,00 |
| 29.12.2023 | 7,99 | 7,99 | 7,81 | 7,84 | -1,88% | 321.671,00 |
| 28.12.2023 | 7,98 | 8,05 | 7,84 | 7,99 | -0,62% | 256.791,00 |
| 27.12.2023 | 8,02 | 8,10 | 7,97 | 8,04 | 0,88% | 230.461,00 |
| 26.12.2023 | 8,00 | 8,08 | 7,87 | 7,97 | 0,13% | 376.585,00 |
| 22.12.2023 | 7,88 | 8,01 | 7,88 | 7,96 | 2,18% | 363.166,00 |
| 21.12.2023 | 7,61 | 7,84 | 7,61 | 7,79 | 3,52% | 426.949,00 |
| 20.12.2023 | 7,63 | 7,72 | 7,47 | 7,53 | -1,44% | 356.255,00 |
| 19.12.2023 | 7,57 | 7,70 | 7,53 | 7,64 | 1,94% | 371.291,00 |
| 18.12.2023 | 7,50 | 7,54 | 7,41 | 7,49 | 0,13% | 311.592,00 |
| 15.12.2023 | 7,58 | 7,69 | 7,43 | 7,48 | -0,27% | 1.351.022,00 |
| 14.12.2023 | 7,55 | 7,67 | 7,41 | 7,50 | 2,04% | 677.258,00 |
| 13.12.2023 | 7,03 | 7,36 | 6,94 | 7,35 | 4,55% | 404.603,00 |
| 12.12.2023 | 6,88 | 7,06 | 6,73 | 7,03 | 1,74% | 277.580,00 |
| 11.12.2023 | 6,96 | 6,97 | 6,87 | 6,91 | -0,72% | 216.288,00 |