Holen Sie sich die Stockscreener-App
210.42
0.28%
-0.62
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $212.2 | $210.0 | $2.15 | 62,248.0 | -0.33% |
| 2025-08-08 | $213.3 | $210.1 | $3.18 | 268,817.0 | -0.48% |
| 2025-08-07 | $214.6 | $211.0 | $3.58 | 304,813.0 | +0.44% |
| 2025-08-06 | $214.3 | $210.7 | $3.56 | 316,468.0 | -1.33% |
| 2025-08-05 | $214.8 | $211.5 | $3.30 | 299,206.0 | +0.72% |
| 2025-08-04 | $212.7 | $208.4 | $4.32 | 376,497.0 | +1.53% |
| 2025-08-01 | $210.6 | $207.1 | $3.56 | 422,065.0 | -2.32% |
| 2025-07-31 | $218.2 | $213.6 | $4.63 | 656,000.0 | -0.72% |
| 2025-07-30 | $220.0 | $214.8 | $5.14 | 398,836.0 | -2.02% |
| 2025-07-29 | $220.9 | $217.6 | $3.35 | 278,273.0 | +0.38% |
| 2025-07-28 | $221.1 | $218.5 | $2.56 | 164,717.0 | -0.66% |
| 2025-07-25 | $220.9 | $217.5 | $3.43 | 241,569.0 | +0.77% |
| 2025-07-24 | $220.3 | $217.8 | $2.55 | 224,048.0 | -0.40% |
| 2025-07-23 | $220.2 | $219.6 | $0.61 | 357,511.0 | +0.79% |
| 2025-07-22 | $218.7 | $214.4 | $4.29 | 282,596.0 | +1.87% |
| 2025-07-21 | $218.9 | $214.0 | $4.90 | 281,306.0 | -1.28% |
| 2025-07-18 | $218.7 | $215.2 | $3.47 | 457,171.0 | -0.18% |
| 2025-07-17 | $218.0 | $213.2 | $4.71 | 426,829.0 | +2.09% |
| 2025-07-16 | $216.0 | $210.4 | $5.60 | 385,093.0 | -0.88% |
| 2025-07-15 | $220.0 | $214.5 | $5.54 | 313,792.0 | -1.62% |
| 2025-07-14 | $220.6 | $217.9 | $2.69 | 247,049.0 | -1.08% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $214.8 | $207.1 | $7.71 | 2,050,114.0 | -1.80% |
| 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% |
Nordson Corp-Aktien (NDSN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $266.0 | $235.2 | $30.76 | 5,224,907.0 | +12.25% |
| 2023-11 | $236.5 | $208.9 | $27.62 | 3,349,795.0 | +10.70% |
| 2023-10 | $230.4 | $210.1 | $20.30 | 4,357,565.0 | -4.74% |
| 2023-09 | $246.9 | $215.8 | $31.10 | 4,687,857.0 | -8.59% |
| 2023-08 | $253.4 | $226.6 | $26.83 | 4,708,458.0 | -2.97% |
| 2023-07 | $251.8 | $239.7 | $12.11 | 3,844,790.0 | +1.38% |
| 2023-06 | $250.0 | $217.6 | $32.45 | 5,032,254.0 | +13.88% |
| 2023-05 | $221.8 | $208.9 | $12.90 | 5,753,948.0 | +0.75% |
| 2023-04 | $222.2 | $208.8 | $13.40 | 3,775,501.0 | -2.68% |
| 2023-03 | $225.2 | $202.6 | $22.59 | 5,397,775.0 | +1.19% |
| 2023-02 | $251.3 | $210.4 | $40.89 | 5,136,735.0 | -9.72% |
| 2023-01 | $246.6 | $227.8 | $18.79 | 6,712,773.0 | +2.35% |
1.54%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):