271,790$
0,45%
Echtzeit-Aktienkurs Nordson Corp.
Bid:
Ask:
Aktienkurse zur Nordson Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 271,83 | 272,39 | 269,51 | 271,65 | 0,40% | 810.250,00 |
| 16.05.2024 | 274,72 | 274,72 | 270,10 | 270,56 | -1,46% | 415.704,00 |
| 15.05.2024 | 273,44 | 275,80 | 273,43 | 274,56 | 0,94% | 203.386,00 |
| 14.05.2024 | 274,27 | 275,28 | 271,67 | 271,99 | -0,65% | 301.514,00 |
| 13.05.2024 | 279,29 | 279,29 | 273,70 | 273,76 | -1,84% | 197.025,00 |
| 10.05.2024 | 278,00 | 279,38 | 275,54 | 278,89 | 0,32% | 364.643,00 |
| 09.05.2024 | 271,47 | 278,06 | 271,23 | 278,00 | 2,58% | 254.488,00 |
| 08.05.2024 | 271,07 | 271,63 | 267,91 | 271,00 | -0,41% | 297.390,00 |
| 07.05.2024 | 271,13 | 274,53 | 271,13 | 272,11 | 0,54% | 184.871,00 |
| 06.05.2024 | 267,59 | 270,88 | 267,59 | 270,65 | 1,90% | 200.604,00 |
| 03.05.2024 | 264,44 | 266,07 | 262,83 | 265,61 | 1,15% | 171.161,00 |
| 02.05.2024 | 262,06 | 263,79 | 260,07 | 262,60 | 0,63% | 183.412,00 |
| 01.05.2024 | 257,93 | 263,67 | 257,20 | 260,95 | 1,07% | 197.237,00 |
| 30.04.2024 | 261,75 | 262,53 | 257,87 | 258,19 | -1,64% | 159.820,00 |
| 29.04.2024 | 260,96 | 262,89 | 260,08 | 262,49 | 0,80% | 135.716,00 |
| 26.04.2024 | 259,42 | 261,88 | 259,01 | 260,40 | 0,28% | 165.646,00 |
| 25.04.2024 | 258,61 | 260,87 | 255,78 | 259,66 | -0,15% | 202.832,00 |
| 24.04.2024 | 261,42 | 262,66 | 258,16 | 260,06 | -0,82% | 162.543,00 |
| 23.04.2024 | 261,69 | 262,92 | 258,51 | 262,21 | 0,65% | 164.272,00 |
| 22.04.2024 | 260,78 | 262,92 | 258,88 | 260,52 | 0,36% | 145.233,00 |
| 19.04.2024 | 258,67 | 261,10 | 257,71 | 259,59 | 0,19% | 145.236,00 |
| 18.04.2024 | 262,30 | 262,73 | 258,82 | 259,10 | -0,71% | 82.913,00 |
| 17.04.2024 | 262,98 | 263,23 | 260,28 | 260,95 | -0,73% | 105.637,00 |
| 16.04.2024 | 262,00 | 264,01 | 260,99 | 262,87 | -0,20% | 115.927,00 |
| 15.04.2024 | 266,57 | 267,70 | 262,39 | 263,40 | -0,47% | 109.957,00 |
| 12.04.2024 | 267,07 | 267,07 | 262,73 | 264,65 | -1,58% | 218.669,00 |
| 11.04.2024 | 271,55 | 271,55 | 268,56 | 268,89 | -1,14% | 205.877,00 |
| 10.04.2024 | 269,83 | 272,30 | 269,32 | 272,00 | -0,63% | 213.038,00 |
| 09.04.2024 | 272,22 | 273,74 | 269,43 | 273,74 | 0,89% | 133.927,00 |
| 08.04.2024 | 272,01 | 272,77 | 270,96 | 271,33 | 0,07% | 148.485,00 |
| 05.04.2024 | 271,64 | 272,06 | 269,32 | 271,13 | 0,16% | 171.653,00 |
| 04.04.2024 | 273,00 | 278,00 | 269,59 | 270,69 | -0,85% | 301.335,00 |
| 03.04.2024 | 268,96 | 273,28 | 268,96 | 273,00 | 1,04% | 215.861,00 |
| 02.04.2024 | 271,28 | 271,46 | 268,83 | 270,20 | -0,58% | 191.910,00 |
| 01.04.2024 | 274,54 | 274,82 | 271,65 | 271,77 | -1,01% | 158.640,00 |
| 28.03.2024 | 274,24 | 276,09 | 272,18 | 274,54 | 0,24% | 232.207,00 |
| 27.03.2024 | 270,11 | 273,93 | 268,88 | 273,89 | 2,05% | 147.721,00 |
| 26.03.2024 | 267,39 | 270,18 | 266,31 | 268,40 | 0,47% | 236.223,00 |
| 25.03.2024 | 269,09 | 269,51 | 266,58 | 267,15 | -0,51% | 199.294,00 |
| 22.03.2024 | 270,99 | 270,99 | 266,94 | 268,52 | -0,56% | 189.630,00 |
| 21.03.2024 | 265,72 | 270,74 | 265,72 | 270,02 | 1,91% | 109.343,00 |
| 20.03.2024 | 261,93 | 265,03 | 261,61 | 264,95 | 0,90% | 215.446,00 |
| 19.03.2024 | 263,99 | 264,31 | 261,91 | 262,59 | -0,36% | 154.673,00 |
| 18.03.2024 | 263,60 | 266,07 | 262,88 | 263,54 | 0,13% | 131.232,00 |
| 15.03.2024 | 263,00 | 265,80 | 262,65 | 263,20 | -0,47% | 516.341,00 |
| 14.03.2024 | 264,71 | 264,71 | 261,10 | 264,45 | -0,28% | 166.424,00 |
| 13.03.2024 | 264,03 | 265,22 | 263,16 | 265,20 | 0,50% | 144.054,00 |
| 12.03.2024 | 262,85 | 264,30 | 261,54 | 263,87 | 0,26% | 196.684,00 |
| 11.03.2024 | 264,71 | 264,71 | 260,98 | 263,19 | -0,59% | 133.996,00 |
| 08.03.2024 | 267,39 | 268,91 | 263,58 | 264,76 | -0,98% | 212.555,00 |
| 07.03.2024 | 266,66 | 268,54 | 265,32 | 267,39 | 0,83% | 132.034,00 |
| 06.03.2024 | 263,75 | 266,13 | 262,60 | 265,20 | 1,36% | 119.543,00 |
| 05.03.2024 | 265,00 | 265,00 | 260,89 | 261,65 | -1,45% | 148.041,00 |
| 04.03.2024 | 266,45 | 268,17 | 264,98 | 265,49 | -0,23% | 145.919,00 |
| 01.03.2024 | 265,11 | 266,57 | 264,42 | 266,09 | 0,17% | 230.912,00 |
| 29.02.2024 | 268,35 | 269,51 | 264,78 | 265,65 | -0,49% | 554.595,00 |
| 28.02.2024 | 267,21 | 269,63 | 264,94 | 266,96 | -0,39% | 220.131,00 |
| 27.02.2024 | 271,18 | 271,18 | 265,15 | 268,01 | -1,06% | 246.928,00 |
| 26.02.2024 | 271,06 | 273,09 | 270,71 | 270,87 | -1,04% | 222.704,00 |
| 23.02.2024 | 274,96 | 275,38 | 271,47 | 273,71 | 0,13% | 280.709,00 |
| 22.02.2024 | 263,05 | 275,67 | 263,05 | 273,36 | 4,46% | 336.945,00 |
| 21.02.2024 | 265,02 | 265,26 | 260,74 | 261,69 | -0,92% | 316.761,00 |
| 20.02.2024 | 264,05 | 264,91 | 261,91 | 264,11 | 0,02% | 177.194,00 |
| 16.02.2024 | 264,18 | 267,45 | 263,31 | 264,07 | -0,62% | 197.193,00 |
| 15.02.2024 | 265,16 | 265,97 | 263,19 | 265,72 | 0,84% | 123.539,00 |
| 14.02.2024 | 261,32 | 263,74 | 260,79 | 263,50 | 1,15% | 113.841,00 |
| 13.02.2024 | 261,00 | 263,47 | 258,46 | 260,51 | -1,69% | 181.844,00 |
| 12.02.2024 | 264,00 | 266,51 | 263,12 | 264,98 | 0,51% | 165.182,00 |
| 09.02.2024 | 262,37 | 263,94 | 260,81 | 263,63 | 0,67% | 149.142,00 |
| 08.02.2024 | 257,53 | 262,78 | 255,58 | 261,87 | 2,37% | 232.167,00 |
| 07.02.2024 | 255,32 | 256,55 | 253,38 | 255,81 | 0,82% | 133.111,00 |
| 06.02.2024 | 253,13 | 254,04 | 251,89 | 253,72 | 0,44% | 136.333,00 |
| 05.02.2024 | 254,19 | 254,99 | 250,76 | 252,62 | -1,59% | 175.042,00 |
| 02.02.2024 | 256,17 | 258,52 | 254,13 | 256,70 | -0,29% | 195.731,00 |
| 01.02.2024 | 253,61 | 258,01 | 250,19 | 257,44 | 2,28% | 180.250,00 |
| 31.01.2024 | 257,57 | 257,57 | 251,03 | 251,70 | -2,15% | 414.083,00 |
| 30.01.2024 | 253,34 | 257,33 | 253,34 | 257,23 | 0,85% | 234.053,00 |
| 29.01.2024 | 251,61 | 255,06 | 251,18 | 255,06 | 1,13% | 100.193,00 |
| 26.01.2024 | 254,43 | 254,84 | 251,27 | 252,20 | -0,73% | 148.540,00 |
| 25.01.2024 | 253,91 | 254,75 | 252,88 | 254,05 | 1,13% | 185.104,00 |
| 24.01.2024 | 255,54 | 256,00 | 250,91 | 251,22 | -1,22% | 111.044,00 |
| 23.01.2024 | 255,73 | 255,73 | 252,01 | 254,33 | 0,17% | 175.733,00 |
| 22.01.2024 | 254,07 | 255,00 | 251,95 | 253,91 | 0,19% | 167.762,00 |
| 19.01.2024 | 252,55 | 254,19 | 249,84 | 253,42 | 0,75% | 249.030,00 |
| 18.01.2024 | 250,22 | 253,16 | 249,96 | 251,54 | 0,83% | 264.307,00 |
| 17.01.2024 | 247,83 | 251,05 | 247,83 | 249,46 | -0,43% | 201.123,00 |
| 16.01.2024 | 250,00 | 251,04 | 248,83 | 250,54 | -0,43% | 189.956,00 |
| 12.01.2024 | 253,39 | 253,39 | 250,27 | 251,62 | 0,40% | 104.458,00 |
| 11.01.2024 | 250,20 | 250,90 | 247,72 | 250,61 | 0,02% | 132.493,00 |
| 10.01.2024 | 250,10 | 250,72 | 247,54 | 250,57 | 0,10% | 119.410,00 |
| 09.01.2024 | 250,13 | 251,02 | 249,25 | 250,31 | -0,96% | 106.719,00 |
| 08.01.2024 | 249,87 | 252,90 | 249,07 | 252,74 | 1,21% | 128.878,00 |
| 05.01.2024 | 250,88 | 252,25 | 249,64 | 249,73 | -0,60% | 177.070,00 |
| 04.01.2024 | 251,32 | 254,10 | 250,50 | 251,25 | -0,15% | 172.877,00 |
| 03.01.2024 | 256,12 | 256,82 | 251,61 | 251,63 | -2,71% | 186.276,00 |
| 02.01.2024 | 262,06 | 263,56 | 257,92 | 258,65 | -2,09% | 204.444,00 |
| 29.12.2023 | 263,62 | 265,99 | 263,36 | 264,16 | -0,14% | 155.211,00 |
| 28.12.2023 | 264,88 | 265,60 | 263,75 | 264,52 | 0,11% | 151.613,00 |
| 27.12.2023 | 264,46 | 265,24 | 263,70 | 264,24 | 0,10% | 130.603,00 |
| 26.12.2023 | 261,05 | 264,07 | 261,05 | 263,98 | 1,00% | 123.983,00 |