Holen Sie sich die Stockscreener-App
298.19
1.19%
3.52
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $299.4 | $293.8 | $5.60 | 458,157.0 | +1.19% |
| 2026-02-12 | $299.3 | $293.4 | $5.90 | 600,046.0 | +0.07% |
| 2026-02-11 | $300.8 | $293.6 | $7.21 | 687,306.0 | -0.45% |
| 2026-02-10 | $296.0 | $288.6 | $7.42 | 344,457.0 | +1.56% |
| 2026-02-09 | $291.4 | $288.9 | $2.49 | 325,519.0 | +0.37% |
| 2026-02-06 | $291.0 | $284.9 | $6.06 | 498,121.0 | +2.69% |
| 2026-02-05 | $284.9 | $279.9 | $5.06 | 561,647.0 | -1.18% |
| 2026-02-04 | $287.5 | $279.5 | $8.03 | 649,306.0 | +2.80% |
| 2026-02-03 | $282.2 | $275.6 | $6.60 | 395,452.0 | +0.46% |
| 2026-02-02 | $277.1 | $273.6 | $3.52 | 378,659.0 | +0.87% |
| 2026-01-30 | $275.0 | $270.4 | $4.57 | 597,958.0 | -0.17% |
| 2026-01-29 | $275.1 | $268.5 | $6.56 | 678,639.0 | +1.13% |
| 2026-01-28 | $274.6 | $270.7 | $3.93 | 342,770.0 | -0.49% |
| 2026-01-27 | $274.1 | $265.2 | $8.94 | 316,637.0 | +0.73% |
| 2026-01-26 | $272.3 | $270.0 | $2.30 | 355,650.0 | +0.01% |
| 2026-01-23 | $273.6 | $270.5 | $3.06 | 242,140.0 | -0.97% |
| 2026-01-22 | $275.4 | $272.0 | $3.43 | 231,271.0 | +0.31% |
| 2026-01-21 | $274.6 | $268.0 | $6.59 | 357,959.0 | +2.64% |
| 2026-01-20 | $270.5 | $265.4 | $5.07 | 450,089.0 | -2.15% |
| 2026-01-16 | $272.6 | $269.5 | $3.16 | 483,973.0 | +0.00% |
| 2026-01-15 | $272.6 | $267.8 | $4.83 | 475,176.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $300.8 | $273.6 | $27.24 | 5,356,827.0 | +8.62% |
| 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% |
2.09%
4.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):