Nordson Corporation NDSN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$327,85-1,68 (-0,51 %)
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 | $327,85 | -0,51 % | $329,53 | $330,99 | $327,63 | 397,90K |
| 2026-09-29 | $329,53 | -0,54 % | $332,08 | $332,93 | $326,11 | 324,50K |
| 2026-09-28 | $331,32 | +1,70 % | $324,45 | $332,90 | $322,92 | 370,70K |
| 2026-09-25 | $325,77 | +0,78 % | $325,12 | $326,70 | $323,06 |
| 271,70K |
| 2026-09-24 | $323,26 | +0,57 % | $320,20 | $324,99 | $319,21 | 333,60K |
| 2026-09-23 | $321,42 | +0,55 % | $318,40 | $322,67 | $316,38 | 373,50K |
| 2026-09-22 | $319,67 | +1,69 % | $315,27 | $320,27 | $314,36 | 257,70K |
| 2026-09-21 | $314,35 | +0,89 % | $313,18 | $315,99 | $310,50 | 310,60K |
| 2026-09-18 | $311,57 | -0,05 % | $312,26 | $312,27 | $309,15 | 843,20K |
| 2026-09-17 | $311,74 | +0,88 % | $314,00 | $315,72 | $311,32 | 274,30K |
| 2026-09-16 | $309,02 | -0,07 % | $310,66 | $312,27 | $306,03 | 366,70K |
| 2026-09-15 | $309,25 | +0,30 % | $310,38 | $311,36 | $306,80 | 632,90K |
| 2026-09-14 | $308,31 | -1,96 % | $309,23 | $311,55 | $307,55 | 285,50K |
| 2026-09-11 | $314,47 | +2,28 % | $310,82 | $315,39 | $309,59 | 267,00K |
| 2026-09-10 | $307,45 | -2,07 % | $309,48 | $310,05 | $306,92 | 297,80K |
| 2026-09-09 | $313,94 | -0,90 % | $316,06 | $318,12 | $313,49 | 306,50K |
| 2026-09-08 | $316,80 | -0,49 % | $318,10 | $319,12 | $314,95 | 279,40K |
| 2026-09-04 | $318,36 | +0,27 % | $317,08 | $321,10 | $317,08 | 428,90K |
| 2026-09-03 | $317,49 | +0,27 % | $316,63 | $317,89 | $311,90 | 213,30K |
| 2026-09-02 | $316,63 | +0,71 % | $316,72 | $320,97 | $314,14 | 322,30K |
| 2026-09-01 | $314,40 | -2,28 % | $321,19 | $322,00 | $311,56 | 390,60K |
| 2026-08-31 | $321,72 | -0,88 % | $322,68 | $324,77 | $319,81 | 435,00K |
| 2026-08-28 | $324,59 | -1,89 % | $328,77 | $334,03 | $324,26 | 343,00K |
| 2026-08-27 | $330,84 | -1,12 % | $335,00 | $337,54 | $330,35 | 275,30K |
| 2026-08-26 | $334,58 | +0,30 % | $335,45 | $339,12 | $332,55 | 353,10K |
| 2026-08-25 | $333,58 | -0,10 % | $334,51 | $336,43 | $332,42 | 344,50K |
| 2026-08-24 | $333,93 | +0,51 % | $331,63 | $335,17 | $330,42 | 439,60K |
| 2026-08-21 | $332,24 | -0,73 % | $338,05 | $338,55 | $328,87 | 700,30K |
| 2026-08-20 | $334,70 | +8,00 % | $316,00 | $336,70 | $308,42 | 1,26M |
| 2026-08-19 | $309,92 | +1,88 % | $304,21 | $311,00 | $302,92 | 617,00K |
| 2026-08-18 | $304,21 | -1,81 % | $309,41 | $309,41 | $304,16 | 563,30K |
| 2026-08-17 | $309,83 | +0,36 % | $307,39 | $311,47 | $307,02 | 423,70K |
| 2026-08-14 | $308,72 | -0,41 % | $309,59 | $311,48 | $307,38 | 400,70K |
| 2026-08-13 | $309,99 | -0,41 % | $311,36 | $312,15 | $306,96 | 234,70K |
| 2026-08-12 | $311,26 | -0,03 % | $313,66 | $314,56 | $309,41 | 332,80K |
| 2026-08-11 | $311,36 | +0,86 % | $309,12 | $312,95 | $309,12 | 303,80K |
| 2026-08-10 | $308,69 | -0,46 % | $310,01 | $310,44 | $307,10 | 224,80K |
| 2026-08-07 | $310,11 | +0,37 % | $309,20 | $311,41 | $307,70 | 243,10K |
| 2026-08-06 | $308,98 | -0,54 % | $311,32 | $315,68 | $308,40 | 299,80K |
| 2026-08-05 | $310,67 | +0,32 % | $312,16 | $313,79 | $308,46 | 307,30K |
| 2026-08-04 | $309,67 | +2,33 % | $303,25 | $310,56 | $300,86 | 368,00K |
| 2026-08-03 | $302,62 | +1,63 % | $298,65 | $303,58 | $298,65 | 326,50K |
| 2026-07-31 | $297,78 | +0,86 % | $296,24 | $298,97 | $292,97 | 300,80K |
| 2026-07-30 | $295,23 | +0,08 % | $297,73 | $298,84 | $293,12 | 254,10K |
| 2026-07-29 | $294,98 | -2,53 % | $300,46 | $301,56 | $294,39 | 492,40K |
| 2026-07-28 | $302,65 | +1,77 % | $299,37 | $303,49 | $296,64 | 322,90K |
| 2026-07-27 | $297,39 | +0,55 % | $296,74 | $300,00 | $294,00 | 239,30K |
| 2026-07-24 | $295,77 | +1,26 % | $294,42 | $296,89 | $293,13 | 214,10K |
| 2026-07-23 | $292,10 | +0,17 % | $289,05 | $293,78 | $289,05 | 192,90K |
| 2026-07-22 | $291,59 | +0,52 % | $289,87 | $293,91 | $288,57 | 247,20K |
| 2026-07-21 | $290,07 | +1,69 % | $288,02 | $291,14 | $284,95 | 338,10K |
| 2026-07-20 | $285,24 | -1,29 % | $290,34 | $290,50 | $283,01 | 298,20K |
| 2026-07-17 | $288,98 | -1,49 % | $291,03 | $296,74 | $288,71 | 454,70K |
| 2026-07-16 | $293,36 | +1,94 % | $286,21 | $294,29 | $286,21 | 412,50K |
| 2026-07-15 | $287,77 | +0,33 % | $286,60 | $288,46 | $284,01 | 771,20K |
| 2026-07-14 | $286,83 | +0,08 % | $290,43 | $292,44 | $286,41 | 279,90K |
| 2026-07-13 | $286,59 | 0,00 % | $286,60 | $290,27 | $285,17 | 236,60K |
| 2026-07-10 | $286,60 | +0,08 % | $286,21 | $290,14 | $285,79 | 195,10K |
| 2026-07-09 | $286,37 | +0,87 % | $287,11 | $288,48 | $284,74 | 291,60K |
| 2026-07-08 | $283,89 | -0,75 % | $286,03 | $288,27 | $280,38 | 415,40K |
| 2026-07-07 | $286,03 | -2,60 % | $292,62 | $292,75 | $284,58 | 278,60K |
| 2026-07-06 | $293,66 | +1,13 % | $291,34 | $297,69 | $289,53 | 276,30K |
| 2026-07-02 | $290,38 | -1,78 % | $295,97 | $297,65 | $287,89 | 380,60K |
| 2026-07-01 | $295,64 | -2,01 % | $300,52 | $301,00 | $294,79 | 657,20K |
| 2026-06-30 | $301,69 | -0,16 % | $303,80 | $306,57 | $301,46 | 556,50K |
| 2026-06-29 | $302,16 | +0,23 % | $300,08 | $302,61 | $298,45 | 325,00K |
| 2026-06-26 | $301,47 | -1,04 % | $303,53 | $305,24 | $298,15 | 463,30K |
| 2026-06-25 | $304,64 | +2,88 % | $299,59 | $307,74 | $298,64 | 323,10K |
| 2026-06-24 | $296,11 | +1,73 % | $291,95 | $298,93 | $291,95 | 339,10K |
| 2026-06-23 | $291,07 | -1,35 % | $291,37 | $294,43 | $287,03 | 394,80K |
| 2026-06-22 | $295,06 | -0,29 % | $295,49 | $298,04 | $293,08 | 435,60K |
| 2026-06-18 | $295,92 | +1,96 % | $293,60 | $297,99 | $291,88 | 1,38M |
| 2026-06-17 | $290,22 | -0,91 % | $292,90 | $297,61 | $289,13 | 525,10K |
| 2026-06-16 | $292,90 | +0,23 % | $294,33 | $296,88 | $292,69 | 241,90K |
| 2026-06-15 | $292,24 | +1,40 % | $292,18 | $297,07 | $292,07 | 815,90K |
| 2026-06-12 | $288,21 | +0,90 % | $288,15 | $289,03 | $286,00 | 260,60K |
| 2026-06-11 | $285,63 | +2,53 % | $281,86 | $288,60 | $280,72 | 459,80K |
| 2026-06-10 | $278,57 | -3,98 % | $289,93 | $292,96 | $278,36 | 359,30K |
| 2026-06-09 | $290,13 | +2,81 % | $285,11 | $290,55 | $284,39 | 372,00K |
| 2026-06-08 | $282,21 | -0,18 % | $283,52 | $284,90 | $281,95 | 359,20K |
| 2026-06-05 | $282,73 | -1,31 % | $285,53 | $285,73 | $281,72 | 317,00K |
| 2026-06-04 | $286,48 | -1,03 % | $290,00 | $292,04 | $286,24 | 344,60K |
| 2026-06-03 | $289,45 | +0,60 % | $287,43 | $291,64 | $287,10 | 258,30K |
| 2026-06-02 | $287,73 | +2,28 % | $281,33 | $288,22 | $280,54 | 283,70K |
| 2026-06-01 | $281,31 | -2,10 % | $284,54 | $284,87 | $278,78 | 339,40K |
| 2026-05-29 | $287,33 | -0,27 % | $289,40 | $289,40 | $286,41 | 543,90K |
| 2026-05-28 | $288,12 | -0,21 % | $288,30 | $288,57 | $284,18 | 390,20K |
| 2026-05-27 | $288,74 | +0,32 % | $289,95 | $290,12 | $285,54 | 483,60K |
| 2026-05-26 | $287,83 | -0,71 % | $292,39 | $296,86 | $286,00 | 609,80K |
| 2026-05-22 | $289,90 | +1,09 % | $289,20 | $291,16 | $285,38 | 558,30K |