Holen Sie sich die Stockscreener-App
318.84
0.04%
0.13
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Nordson Corp-Aktien (NDSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-23 | $321.7 | $314.0 | $7.64 | 372,312.0 | +0.04% |
| 2026-10-22 | $329.5 | $311.6 | $17.95 | 428,922.0 | -3.87% |
| 2026-10-21 | $332.6 | $327.1 | $5.44 | 261,519.0 | +1.39% |
| 2026-10-20 | $327.5 | $319.9 | $7.56 | 275,925.0 | +0.97% |
| 2026-10-19 | $325.1 | $320.1 | $5.04 | 313,395.0 | +0.49% |
| 2026-10-16 | $331.1 | $318.7 | $12.44 | 665,147.0 | -1.97% |
| 2026-10-15 | $331.2 | $325.4 | $5.73 | 349,352.0 | +0.02% |
| 2026-10-14 | $330.5 | $326.4 | $4.05 | 297,249.0 | -0.56% |
| 2026-10-13 | $332.7 | $324.8 | $7.89 | 294,986.0 | +0.04% |
| 2026-10-12 | $332.8 | $327.8 | $4.91 | 248,015.0 | +0.69% |
| 2026-10-09 | $331.8 | $327.6 | $4.20 | 410,123.0 | +0.40% |
| 2026-10-08 | $329.2 | $322.2 | $6.97 | 401,191.0 | -0.25% |
| 2026-10-07 | $333.5 | $326.9 | $6.60 | 499,949.0 | -1.95% |
| 2026-10-06 | $338.2 | $331.8 | $6.36 | 275,498.0 | -0.06% |
| 2026-10-05 | $336.7 | $330.8 | $5.88 | 333,616.0 | +0.27% |
| 2026-10-02 | $335.8 | $331.1 | $4.68 | 316,348.0 | +1.37% |
| 2026-10-01 | $329.6 | $324.7 | $4.94 | 327,103.0 | +0.36% |
| 2026-09-30 | $331.0 | $327.6 | $3.36 | 399,768.0 | -0.51% |
| 2026-09-29 | $332.9 | $326.1 | $6.81 | 281,562.0 | -0.54% |
| 2026-09-28 | $332.9 | $322.9 | $9.98 | 370,652.0 | +1.70% |
| 2026-09-25 | $326.7 | $323.1 | $3.64 | 271,805.0 | +0.78% |
| 2026-09-24 | $325.0 | $319.2 | $5.78 | 327,268.0 | +0.57% |
Nordson Corp-Aktien (NDSN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nordson Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NDSN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nordson Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nordson Corp-Aktien (NDSN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $338.2 | $311.6 | $26.63 | 6,070,650.0 | -2.75% |
| 2026-09 | $332.9 | $306.0 | $26.90 | 7,303,790.0 | +1.91% |
| 2026-08 | $339.1 | $298.6 | $40.47 | 8,502,496.0 | +8.04% |
| 2026-07 | $303.5 | $280.4 | $23.11 | 7,358,768.0 | -1.30% |
| 2026-06 | $307.7 | $278.4 | $29.38 | 8,983,581.0 | +5.00% |
| 2026-05 | $296.9 | $270.3 | $26.60 | 8,287,486.0 | -0.39% |
| 2026-04 | $288.9 | $260.1 | $28.84 | 6,890,589.0 | +8.42% |
| 2026-03 | $293.6 | $253.8 | $39.76 | 7,087,718.0 | -9.33% |
| 2026-02 | $305.3 | $273.6 | $31.73 | 9,360,974.0 | +6.89% |
| 2026-01 | $275.4 | $239.2 | $36.18 | 8,261,361.0 | +14.18% |
Nordson Corp-Aktien (NDSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $251.5 | $231.4 | $20.08 | 11,540,370.0 | +2.65% |
| 2025-11 | $240.2 | $223.3 | $16.89 | 5,757,152.0 | +2.46% |
| 2025-10 | $240.5 | $225.0 | $15.46 | 6,357,444.0 | +2.20% |
| 2025-09 | $231.0 | $220.1 | $10.94 | 6,034,686.0 | +0.83% |
| 2025-08 | $235.7 | $207.1 | $28.63 | 8,219,433.0 | +5.08% |
| 2025-07 | $226.1 | $210.4 | $15.71 | 6,763,310.0 | -0.07% |
| 2025-06 | $223.9 | $207.0 | $16.95 | 10,059,681.0 | +1.12% |
| 2025-05 | $218.0 | $187.2 | $30.76 | 7,703,464.0 | +11.83% |
| 2025-04 | $203.7 | $165.0 | $38.68 | 9,378,335.0 | -6.02% |
| 2025-03 | $216.5 | $197.0 | $19.48 | 6,403,204.0 | -4.08% |
| 2025-02 | $221.6 | $207.4 | $14.21 | 6,149,786.0 | -4.51% |
| 2025-01 | $224.5 | $196.8 | $27.69 | 7,155,868.0 | +5.25% |
Nordson Corp-Aktien (NDSN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $260.9 | $206.8 | $54.08 | 8,770,178.0 | -19.99% |
| 2024-11 | $266.9 | $245.2 | $21.61 | 4,422,569.0 | +5.28% |
| 2024-10 | $262.6 | $246.1 | $16.49 | 4,306,288.0 | -5.61% |
| 2024-09 | $265.9 | $241.6 | $24.25 | 3,311,716.0 | +2.37% |
| 2024-08 | $262.2 | $232.1 | $30.07 | 6,270,438.0 | +2.49% |
| 2024-07 | $252.8 | $224.0 | $28.83 | 5,057,487.0 | +7.93% |
| 2024-06 | $235.7 | $222.2 | $13.55 | 4,648,243.0 | -1.18% |
| 2024-05 | $279.4 | $229.3 | $50.06 | 6,793,646.0 | -9.09% |
| 2024-04 | $278.0 | $255.8 | $22.22 | 4,055,844.0 | -5.96% |
| 2024-03 | $276.1 | $260.9 | $15.20 | 4,143,465.0 | +3.35% |
| 2024-02 | $275.7 | $250.2 | $25.49 | 4,628,680.0 | +5.53% |
| 2024-01 | $263.6 | $247.5 | $16.02 | 4,478,763.0 | -4.71% |
0.98%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):