AngioDynamics, Inc. ANGO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,11-0,01 (-0,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,11 | -0,07 % | $15,33 | $15,35 | $15,00 | 1,13M |
| 2026-10-01 | $15,12 | -1,69 % | $15,36 | $15,52 | $14,96 | 685,10K |
| 2026-09-30 | $15,38 | -1,41 % | $15,65 | $15,66 | $15,33 | 634,50K |
| 2026-09-29 | $15,60 | +0,39 % | $15,54 | $15,63 | $14,89 | 862,10K |
| 2026-09-28 | $15,54 | +0,32 % | $15,49 | $15,76 | $15,20 | 533,60K |
| 2026-09-25 | $15,49 | +1,37 % | $15,32 | $15,65 | $15,15 | 635,50K |
| 2026-09-24 | $15,28 | -1,48 % | $15,48 | $15,64 | $15,00 | 497,50K |
| 2026-09-23 | $15,51 | -1,02 % | $15,66 | $15,88 | $15,23 | 503,40K |
| 2026-09-22 | $15,67 | +1,62 % | $15,57 | $15,73 | $15,39 | 439,40K |
| 2026-09-21 | $15,42 | -0,13 % | $15,44 | $15,50 | $15,13 | 315,70K |
| 2026-09-18 | $15,44 | +0,46 % | $15,22 | $15,56 | $14,97 | 1,01M |
| 2026-09-17 | $15,37 | -0,58 % | $15,55 | $15,62 | $15,32 | 558,70K |
| 2026-09-16 | $15,46 | -1,40 % | $15,68 | $15,92 | $15,41 | 469,60K |
| 2026-09-15 | $15,68 | +1,10 % | $15,44 | $15,79 | $15,20 | 661,50K |
| 2026-09-14 | $15,51 | +1,57 % | $15,32 | $15,55 | $15,11 | 389,30K |
| 2026-09-11 | $15,27 | +0,20 % | $15,44 | $15,47 | $15,07 | 342,00K |
| 2026-09-10 | $15,24 | -0,52 % | $15,21 | $15,46 | $15,01 | 238,70K |
| 2026-09-09 | $15,32 | +0,66 % | $15,09 | $15,36 | $14,94 | 328,80K |
| 2026-09-08 | $15,22 | +0,13 % | $15,08 | $15,39 | $15,02 | 432,10K |
| 2026-09-04 | $15,20 | -1,75 % | $15,36 | $15,44 | $14,85 | 527,40K |
| 2026-09-03 | $15,47 | -0,96 % | $15,78 | $15,83 | $15,16 | 438,30K |
| 2026-09-02 | $15,62 | -1,51 % | $15,90 | $16,22 | $15,52 | 311,40K |
| 2026-09-01 | $15,86 | -1,67 % | $16,16 | $16,29 | $15,78 | 237,90K |
| 2026-08-31 | $16,13 | +1,77 % | $15,80 | $16,22 | $15,63 | 358,50K |
| 2026-08-28 | $15,85 | +0,44 % | $15,88 | $15,97 | $15,68 | 200,70K |
| 2026-08-27 | $15,78 | +0,57 % | $15,62 | $15,95 | $15,60 | 295,40K |
| 2026-08-26 | $15,69 | -1,63 % | $15,87 | $15,96 | $15,54 | 242,40K |
| 2026-08-25 | $15,95 | +1,14 % | $15,84 | $15,99 | $15,60 | 280,40K |
| 2026-08-24 | $15,77 | +0,13 % | $15,73 | $15,79 | $15,54 | 179,10K |
| 2026-08-21 | $15,75 | -0,44 % | $15,85 | $15,85 | $15,60 | 150,10K |
| 2026-08-20 | $15,82 | -1,56 % | $15,67 | $16,16 | $15,67 | 160,70K |
| 2026-08-19 | $16,07 | +1,58 % | $16,06 | $16,29 | $15,83 | 305,50K |
| 2026-08-18 | $15,82 | +0,96 % | $15,68 | $16,05 | $15,48 | 335,70K |
| 2026-08-17 | $15,67 | -1,14 % | $15,38 | $15,74 | $15,27 | 304,60K |
| 2026-08-14 | $15,85 | +1,21 % | $15,71 | $15,94 | $15,55 | 330,00K |
| 2026-08-13 | $15,66 | -0,57 % | $15,97 | $16,04 | $15,45 | 409,40K |
| 2026-08-12 | $15,75 | 0,00 % | $15,80 | $15,89 | $15,22 | 787,50K |
| 2026-08-11 | $15,75 | 0,00 % | $15,78 | $16,11 | $15,69 | 839,10K |
| 2026-08-10 | $15,75 | +0,38 % | $15,55 | $16,05 | $15,41 | 521,20K |
| 2026-08-07 | $15,69 | +3,84 % | $15,16 | $15,73 | $15,14 | 405,90K |
| 2026-08-06 | $15,11 | +0,47 % | $15,11 | $15,29 | $14,95 | 357,40K |
| 2026-08-05 | $15,04 | -0,99 % | $15,27 | $15,27 | $14,83 | 538,40K |
| 2026-08-04 | $15,19 | +0,13 % | $15,16 | $15,25 | $14,92 | 624,10K |
| 2026-08-03 | $15,17 | +2,57 % | $14,79 | $15,41 | $14,79 | 774,00K |
| 2026-07-31 | $14,79 | +0,14 % | $14,75 | $14,93 | $14,59 | 467,50K |
| 2026-07-30 | $14,77 | +0,96 % | $14,65 | $14,81 | $14,35 | 399,10K |
| 2026-07-29 | $14,63 | +2,02 % | $14,25 | $14,68 | $14,25 | 434,60K |
| 2026-07-28 | $14,34 | +4,98 % | $13,87 | $14,55 | $13,87 | 514,80K |
| 2026-07-27 | $13,66 | +0,52 % | $13,65 | $14,01 | $13,64 | 403,00K |
| 2026-07-24 | $13,59 | +1,12 % | $13,56 | $13,76 | $13,42 | 333,00K |
| 2026-07-23 | $13,44 | -2,75 % | $13,75 | $13,80 | $13,33 | 288,80K |
| 2026-07-22 | $13,82 | -2,81 % | $14,09 | $14,36 | $13,82 | 405,40K |
| 2026-07-21 | $14,22 | +3,72 % | $13,56 | $14,25 | $13,43 | 602,50K |
| 2026-07-20 | $13,71 | +1,48 % | $13,43 | $13,76 | $13,22 | 500,60K |
| 2026-07-17 | $13,51 | -4,46 % | $13,96 | $14,07 | $13,46 | 512,60K |
| 2026-07-16 | $14,14 | -2,28 % | $14,59 | $15,20 | $14,02 | 1,02M |
| 2026-07-15 | $14,47 | +11,31 % | $13,09 | $14,80 | $12,85 | 1,38M |
| 2026-07-14 | $13,00 | +1,72 % | $13,64 | $13,64 | $12,31 | 1,66M |
| 2026-07-13 | $12,78 | -0,08 % | $12,79 | $13,01 | $12,72 | 436,50K |
| 2026-07-10 | $12,79 | -1,01 % | $12,85 | $12,94 | $12,55 | 202,90K |
| 2026-07-09 | $12,92 | +0,86 % | $12,89 | $13,01 | $12,76 | 265,80K |
| 2026-07-08 | $12,81 | -1,99 % | $13,00 | $13,01 | $12,65 | 287,30K |
| 2026-07-07 | $13,07 | +0,69 % | $12,94 | $13,26 | $12,88 | 493,60K |
| 2026-07-06 | $12,98 | -0,84 % | $13,20 | $13,48 | $12,91 | 555,70K |
| 2026-07-02 | $13,09 | +0,08 % | $13,25 | $13,40 | $12,93 | 350,30K |
| 2026-07-01 | $13,08 | +0,54 % | $13,04 | $13,28 | $12,99 | 358,20K |
| 2026-06-30 | $13,01 | -1,44 % | $13,20 | $13,27 | $12,81 | 164,70K |
| 2026-06-29 | $13,20 | -1,49 % | $13,55 | $13,55 | $13,10 | 341,10K |
| 2026-06-26 | $13,40 | -1,90 % | $13,64 | $13,79 | $13,30 | 959,40K |
| 2026-06-25 | $13,66 | +5,48 % | $13,00 | $13,69 | $12,88 | 313,30K |
| 2026-06-24 | $12,95 | +4,69 % | $12,44 | $13,16 | $12,43 | 408,60K |
| 2026-06-23 | $12,37 | -0,16 % | $12,39 | $12,66 | $12,35 | 286,20K |
| 2026-06-22 | $12,39 | +1,98 % | $12,18 | $12,58 | $12,11 | 362,20K |
| 2026-06-18 | $12,15 | +3,49 % | $12,04 | $12,15 | $11,73 | 1,20M |
| 2026-06-17 | $11,74 | -3,37 % | $12,18 | $12,23 | $11,60 | 377,80K |
| 2026-06-16 | $12,15 | +1,42 % | $12,09 | $12,19 | $11,98 | 328,40K |
| 2026-06-15 | $11,98 | -0,99 % | $12,19 | $12,21 | $11,88 | 333,90K |
| 2026-06-12 | $12,10 | +0,17 % | $12,28 | $12,33 | $11,92 | 229,60K |
| 2026-06-11 | $12,08 | -1,63 % | $12,23 | $12,33 | $11,96 | 172,80K |
| 2026-06-10 | $12,28 | -0,49 % | $12,35 | $12,53 | $12,25 | 299,80K |
| 2026-06-09 | $12,34 | +3,44 % | $11,95 | $12,38 | $11,91 | 331,60K |
| 2026-06-08 | $11,93 | -0,08 % | $11,96 | $12,09 | $11,89 | 275,40K |
| 2026-06-05 | $11,94 | -0,75 % | $12,04 | $12,40 | $11,89 | 385,70K |
| 2026-06-04 | $12,03 | +7,41 % | $11,32 | $12,15 | $11,29 | 231,10K |
| 2026-06-03 | $11,20 | +2,00 % | $11,01 | $11,23 | $10,90 | 294,80K |
| 2026-06-02 | $10,98 | +0,64 % | $10,93 | $11,06 | $10,86 | 284,20K |
| 2026-06-01 | $10,91 | -4,97 % | $11,31 | $11,37 | $10,89 | 371,00K |
| 2026-05-29 | $11,48 | -2,63 % | $11,78 | $11,81 | $11,46 | 248,50K |
| 2026-05-28 | $11,79 | -0,42 % | $11,84 | $12,16 | $11,72 | 331,20K |
| 2026-05-27 | $11,84 | +0,34 % | $11,88 | $12,20 | $11,81 | 292,10K |