AZZ Inc. AZZ
NYSE · Vereinigte Staaten · Prozessindustrie
$134,39-0,90 (-0,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $134,39 | -0,67 % | $136,09 | $136,09 | $133,29 | 290,30K |
| 2026-09-29 | $135,29 | +0,12 % | $135,36 | $135,80 | $133,44 | 214,80K |
| 2026-09-28 | $135,13 | -1,49 % | $136,56 | $136,89 | $134,51 | 223,60K |
| 2026-09-25 | $137,17 | -0,59 % | $138,22 | $139,02 | $136,73 |
| 180,70K |
| 2026-09-24 | $137,98 | +0,13 % | $136,84 | $138,71 | $135,45 | 291,50K |
| 2026-09-23 | $137,80 | +0,70 % | $135,58 | $139,36 | $135,53 | 222,40K |
| 2026-09-22 | $136,84 | +2,40 % | $135,00 | $137,35 | $134,53 | 229,00K |
| 2026-09-21 | $133,63 | +0,69 % | $133,30 | $134,39 | $128,95 | 221,40K |
| 2026-09-18 | $132,72 | -0,70 % | $133,90 | $134,46 | $131,05 | 817,60K |
| 2026-09-17 | $133,66 | +0,75 % | $135,09 | $135,74 | $132,41 | 192,30K |
| 2026-09-16 | $132,66 | -0,32 % | $134,23 | $134,53 | $130,12 | 330,70K |
| 2026-09-15 | $133,09 | +0,26 % | $134,46 | $134,46 | $130,95 | 217,40K |
| 2026-09-14 | $132,75 | -3,15 % | $134,48 | $134,91 | $131,73 | 377,50K |
| 2026-09-11 | $137,07 | +0,40 % | $137,98 | $138,43 | $136,44 | 126,90K |
| 2026-09-10 | $136,52 | -1,28 % | $136,45 | $138,49 | $135,11 | 158,30K |
| 2026-09-09 | $138,29 | -0,85 % | $139,23 | $140,11 | $137,92 | 132,40K |
| 2026-09-08 | $139,47 | -0,39 % | $140,69 | $142,10 | $138,28 | 105,70K |
| 2026-09-04 | $140,02 | +1,87 % | $137,90 | $140,94 | $137,90 | 139,30K |
| 2026-09-03 | $137,45 | +1,70 % | $136,79 | $137,95 | $134,35 | 266,10K |
| 2026-09-02 | $135,15 | -0,44 % | $135,92 | $136,62 | $133,93 | 138,20K |
| 2026-09-01 | $135,75 | -1,03 % | $135,80 | $138,15 | $133,63 | 218,80K |
| 2026-08-31 | $137,16 | -0,85 % | $138,07 | $139,71 | $136,89 | 312,60K |
| 2026-08-28 | $138,34 | -1,00 % | $141,18 | $141,18 | $137,58 | 201,70K |
| 2026-08-27 | $139,74 | -0,69 % | $140,30 | $141,03 | $138,66 | 234,50K |
| 2026-08-26 | $140,71 | +1,59 % | $138,51 | $140,83 | $138,37 | 204,80K |
| 2026-08-25 | $138,51 | -1,60 % | $143,28 | $143,28 | $138,05 | 190,10K |
| 2026-08-24 | $140,76 | -0,37 % | $141,35 | $143,59 | $138,29 | 213,60K |
| 2026-08-21 | $141,28 | +1,33 % | $140,56 | $141,62 | $136,62 | 222,30K |
| 2026-08-20 | $139,43 | -2,84 % | $141,78 | $142,86 | $139,20 | 276,20K |
| 2026-08-19 | $143,51 | -1,99 % | $148,35 | $149,45 | $143,08 | 225,70K |
| 2026-08-18 | $146,43 | -4,44 % | $151,53 | $151,53 | $145,71 | 319,20K |
| 2026-08-17 | $153,24 | +1,25 % | $150,55 | $153,51 | $149,23 | 169,20K |
| 2026-08-14 | $151,35 | +0,67 % | $149,82 | $153,00 | $149,70 | 138,60K |
| 2026-08-13 | $150,35 | -0,68 % | $152,14 | $152,47 | $149,38 | 222,40K |
| 2026-08-12 | $151,38 | -1,14 % | $154,87 | $154,90 | $150,83 | 201,20K |
| 2026-08-11 | $153,13 | +0,58 % | $153,29 | $156,74 | $153,11 | 159,50K |
| 2026-08-10 | $152,25 | +0,88 % | $151,17 | $152,25 | $149,79 | 212,90K |
| 2026-08-07 | $150,92 | +0,05 % | $151,55 | $152,80 | $150,58 | 192,90K |
| 2026-08-06 | $150,85 | -0,73 % | $153,74 | $155,21 | $150,82 | 172,40K |
| 2026-08-05 | $151,96 | -0,49 % | $151,85 | $154,35 | $151,60 | 157,70K |
| 2026-08-04 | $152,71 | +2,37 % | $151,08 | $153,66 | $149,18 | 239,00K |
| 2026-08-03 | $149,18 | +3,08 % | $144,40 | $149,88 | $144,40 | 267,60K |
| 2026-07-31 | $144,72 | -0,17 % | $147,13 | $147,86 | $143,37 | 285,30K |
| 2026-07-30 | $144,96 | +2,63 % | $144,82 | $147,68 | $142,45 | 315,80K |
| 2026-07-29 | $141,24 | -3,67 % | $145,59 | $146,18 | $140,70 | 314,40K |
| 2026-07-28 | $146,62 | -1,36 % | $148,35 | $149,55 | $143,12 | 325,80K |
| 2026-07-27 | $148,64 | -0,84 % | $151,24 | $151,41 | $145,67 | 260,00K |
| 2026-07-24 | $149,90 | -1,92 % | $153,03 | $154,00 | $149,66 | 333,30K |
| 2026-07-23 | $152,84 | +1,36 % | $149,16 | $153,32 | $148,43 | 304,90K |
| 2026-07-22 | $150,79 | +0,25 % | $150,02 | $152,07 | $150,00 | 233,80K |
| 2026-07-21 | $150,42 | +2,06 % | $149,17 | $150,87 | $147,52 | 180,90K |
| 2026-07-20 | $147,38 | +0,12 % | $148,46 | $150,16 | $145,26 | 383,30K |
| 2026-07-17 | $147,21 | -2,60 % | $147,79 | $151,60 | $146,61 | 357,80K |
| 2026-07-16 | $151,14 | +0,45 % | $148,60 | $152,09 | $148,60 | 397,50K |
| 2026-07-15 | $150,46 | +0,31 % | $150,48 | $151,33 | $147,83 | 283,00K |
| 2026-07-14 | $149,99 | +2,39 % | $149,00 | $150,63 | $148,27 | 332,00K |
| 2026-07-13 | $146,49 | +0,03 % | $146,37 | $149,05 | $143,63 | 311,50K |
| 2026-07-10 | $146,45 | +3,94 % | $141,43 | $146,59 | $140,05 | 436,10K |
| 2026-07-09 | $140,90 | -1,88 % | $148,00 | $150,00 | $135,00 | 853,50K |
| 2026-07-08 | $143,60 | -0,31 % | $143,16 | $146,14 | $143,00 | 428,30K |
| 2026-07-07 | $144,05 | -5,57 % | $150,57 | $152,30 | $141,42 | 244,70K |
| 2026-07-06 | $152,55 | +1,69 % | $150,01 | $153,57 | $150,01 | 260,20K |
| 2026-07-02 | $150,01 | +0,07 % | $151,53 | $152,94 | $146,97 | 303,10K |
| 2026-07-01 | $149,90 | -3,32 % | $153,38 | $154,11 | $149,89 | 341,50K |
| 2026-06-30 | $155,05 | +1,68 % | $153,92 | $157,37 | $150,55 | 376,60K |
| 2026-06-29 | $152,49 | -2,65 % | $155,00 | $156,45 | $151,39 | 489,80K |
| 2026-06-26 | $156,64 | -2,20 % | $159,76 | $161,46 | $156,33 | 740,60K |
| 2026-06-25 | $160,17 | +4,73 % | $155,78 | $162,20 | $155,78 | 250,10K |
| 2026-06-24 | $152,93 | +0,19 % | $153,82 | $157,37 | $152,21 | 283,00K |
| 2026-06-23 | $152,64 | -3,54 % | $154,48 | $157,07 | $152,45 | 204,40K |
| 2026-06-22 | $158,24 | +0,67 % | $156,44 | $160,42 | $152,44 | 298,30K |
| 2026-06-18 | $157,18 | +3,40 % | $153,98 | $157,48 | $151,73 | 536,70K |
| 2026-06-17 | $152,01 | -1,07 % | $153,60 | $154,54 | $150,45 | 341,60K |
| 2026-06-16 | $153,66 | +1,12 % | $153,44 | $157,05 | $145,11 | 259,80K |
| 2026-06-15 | $151,96 | +0,71 % | $152,77 | $155,06 | $151,45 | 441,90K |
| 2026-06-12 | $150,89 | +0,49 % | $152,19 | $154,11 | $148,95 | 376,70K |
| 2026-06-11 | $150,15 | +7,05 % | $142,52 | $150,52 | $142,52 | 420,30K |
| 2026-06-10 | $140,26 | -2,71 % | $143,43 | $144,98 | $140,26 | 284,00K |
| 2026-06-09 | $144,17 | +4,87 % | $139,45 | $144,23 | $138,43 | 268,70K |
| 2026-06-08 | $137,47 | -0,17 % | $139,03 | $140,00 | $134,09 | 156,50K |
| 2026-06-05 | $137,71 | -0,56 % | $137,57 | $139,47 | $136,98 | 168,20K |
| 2026-06-04 | $138,48 | +1,18 % | $139,23 | $139,83 | $136,90 | 196,20K |
| 2026-06-03 | $136,87 | +0,26 % | $135,07 | $138,03 | $135,07 | 299,00K |
| 2026-06-02 | $136,52 | +1,70 % | $135,51 | $138,27 | $135,16 | 370,10K |
| 2026-06-01 | $134,24 | -0,94 % | $133,76 | $134,30 | $130,05 | 326,90K |
| 2026-05-29 | $135,51 | -3,31 % | $140,11 | $140,84 | $133,85 | 322,60K |
| 2026-05-28 | $140,15 | -0,86 % | $139,90 | $140,18 | $136,02 | 186,00K |
| 2026-05-27 | $141,36 | -0,10 % | $142,43 | $142,60 | $139,80 | 270,00K |
| 2026-05-26 | $141,50 | +2,61 % | $139,14 | $143,30 | $139,02 | 198,00K |
| 2026-05-22 | $137,90 | +0,61 % | $137,69 | $140,18 | $137,10 | 159,90K |