Holen Sie sich die Stockscreener-App
296.11
1.73%
5.04
Vorhandelsmarkt:
296.11
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 |
|---|---|---|---|---|---|
| 2026-06-24 | $298.9 | $291.9 | $6.98 | 337,620.0 | +1.73% |
| 2026-06-23 | $294.4 | $287.0 | $7.40 | 392,957.0 | -1.35% |
| 2026-06-22 | $298.0 | $293.1 | $4.96 | 435,559.0 | -0.29% |
| 2026-06-18 | $298.0 | $291.9 | $6.11 | 1,366,889.0 | +1.96% |
| 2026-06-17 | $297.6 | $289.1 | $8.48 | 525,138.0 | -0.91% |
| 2026-06-16 | $296.9 | $292.7 | $4.19 | 241,898.0 | +0.23% |
| 2026-06-15 | $297.1 | $292.1 | $5.00 | 700,280.0 | +1.40% |
| 2026-06-12 | $289.0 | $286.0 | $3.02 | 260,620.0 | +0.90% |
| 2026-06-11 | $288.6 | $280.7 | $7.88 | 443,360.0 | +2.53% |
| 2026-06-10 | $293.0 | $278.4 | $14.60 | 342,884.0 | -3.98% |
| 2026-06-09 | $290.6 | $284.4 | $6.16 | 371,962.0 | +2.81% |
| 2026-06-08 | $284.9 | $281.9 | $2.95 | 359,212.0 | -0.18% |
| 2026-06-05 | $285.7 | $281.7 | $4.01 | 311,826.0 | -1.31% |
| 2026-06-04 | $292.0 | $286.2 | $5.80 | 344,629.0 | -1.03% |
| 2026-06-03 | $291.6 | $287.1 | $4.54 | 258,152.0 | +0.60% |
| 2026-06-02 | $288.2 | $280.5 | $7.68 | 283,648.0 | +2.28% |
| 2026-06-01 | $284.9 | $278.8 | $6.09 | 339,404.0 | -2.10% |
| 2026-05-29 | $289.4 | $286.4 | $2.99 | 543,427.0 | -0.27% |
| 2026-05-28 | $288.6 | $284.2 | $4.39 | 390,198.0 | -0.21% |
| 2026-05-27 | $290.1 | $285.5 | $4.58 | 481,750.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $298.9 | $278.4 | $20.57 | 7,653,658.0 | +3.06% |
| 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% |
0.34%
1.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):