AngioDynamics Inc (ANGO) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	11.61	11.73	11.05	11.24	-2.94%	890,700
2026-10-15	11.05	11.63	11.05	11.58	+4.80%	1,136,900
2026-10-14	10.79	11.48	10.73	11.05	+1.38%	1,589,700
2026-10-13	11.43	11.52	10.62	10.90	-4.39%	1,346,000
2026-10-12	11.42	11.71	11.30	11.40	-1.04%	1,082,800
2026-10-09	11.12	11.97	10.86	11.52	+2.58%	2,156,100
2026-10-08	13.22	13.80	11.06	11.23	-20.86%	3,063,800
2026-10-07	14.20	14.51	14.13	14.19	-1.60%	1,004,700
2026-10-06	15.61	15.66	14.23	14.42	-7.21%	847,500
2026-10-05	15.02	15.63	14.92	15.54	+2.85%	636,200
2026-10-02	15.36	15.36	15.00	15.11	-0.07%	1,128,000
2026-10-01	15.36	15.52	14.96	15.12	-1.69%	685,100
2026-09-30	15.65	15.66	15.33	15.38	-1.41%	634,500
2026-09-29	15.54	15.63	14.89	15.60	+0.39%	862,100
2026-09-28	15.49	15.76	15.20	15.54	+0.32%	533,600
2026-09-25	15.32	15.65	15.15	15.49	+1.37%	635,500
2026-09-24	15.48	15.64	15.00	15.28	-1.48%	497,500
2026-09-23	15.66	15.88	15.23	15.51	-1.02%	503,400
2026-09-22	15.57	15.73	15.39	15.67	+1.62%	439,400
2026-09-21	15.44	15.50	15.13	15.42	-0.13%	315,700
2026-09-18	15.22	15.56	14.97	15.44	+0.46%	1,012,600
2026-09-17	15.55	15.62	15.32	15.37	-0.58%	558,700
2026-09-16	15.68	15.92	15.41	15.46	-1.40%	469,600
2026-09-15	15.44	15.79	15.20	15.68	+1.10%	661,500
2026-09-14	15.32	15.55	15.11	15.51	+1.57%	389,300
2026-09-11	15.44	15.47	15.07	15.27	+0.20%	342,000
2026-09-10	15.21	15.46	15.01	15.24	-0.52%	238,700
2026-09-09	15.09	15.36	14.94	15.32	+0.66%	328,800
2026-09-08	15.08	15.39	15.02	15.22	+0.13%	432,100
2026-09-04	15.36	15.44	14.85	15.20	-1.75%	527,400
2026-09-03	15.78	15.83	15.16	15.47	-0.96%	438,300
2026-09-02	15.90	16.22	15.52	15.62	-1.51%	311,400
2026-09-01	16.16	16.29	15.78	15.86	-1.67%	237,900
2026-08-31	15.80	16.22	15.63	16.13	+1.77%	358,500
2026-08-28	15.88	15.97	15.68	15.85	+0.44%	200,700
2026-08-27	15.62	15.95	15.60	15.78	+0.57%	295,400
2026-08-26	15.87	15.96	15.54	15.69	-1.63%	242,400
2026-08-25	15.84	15.99	15.60	15.95	+1.14%	280,400
2026-08-24	15.73	15.79	15.54	15.77	+0.13%	179,100
2026-08-21	15.85	15.85	15.60	15.75	-0.44%	150,100
2026-08-20	15.67	16.16	15.67	15.82	-1.56%	160,700
2026-08-19	16.06	16.29	15.83	16.07	+1.58%	305,500
2026-08-18	15.68	16.05	15.48	15.82	+0.96%	335,700
2026-08-17	15.38	15.74	15.27	15.67	-1.14%	304,600
2026-08-14	15.71	15.94	15.55	15.85	+1.21%	330,000
2026-08-13	15.97	16.04	15.45	15.66	-0.57%	409,400
2026-08-12	15.80	15.89	15.22	15.75	+0.00%	787,500
2026-08-11	15.78	16.11	15.69	15.75	+0.00%	839,100
2026-08-10	15.55	16.05	15.41	15.75	+0.38%	521,200
2026-08-07	15.16	15.73	15.14	15.69	+3.84%	405,900
2026-08-06	15.11	15.29	14.95	15.11	+0.47%	357,400
2026-08-05	15.27	15.27	14.83	15.04	-0.99%	538,400
2026-08-04	15.16	15.25	14.92	15.19	+0.13%	624,100
2026-08-03	14.79	15.41	14.79	15.17	+2.57%	774,000
2026-07-31	14.75	14.93	14.59	14.79	+0.14%	467,500
2026-07-30	14.65	14.81	14.35	14.77	+0.96%	399,100
2026-07-29	14.25	14.68	14.25	14.63	+2.02%	434,600
2026-07-28	13.87	14.55	13.87	14.34	+4.98%	514,800
2026-07-27	13.65	14.01	13.64	13.66	+0.52%	403,000
2026-07-24	13.56	13.76	13.42	13.59	+1.12%	333,000
2026-07-23	13.75	13.80	13.33	13.44	-2.75%	288,800
2026-07-22	14.09	14.36	13.82	13.82	-2.81%	405,400
2026-07-21	13.56	14.25	13.43	14.22	+3.72%	602,500
2026-07-20	13.43	13.76	13.22	13.71	+1.48%	500,600
2026-07-17	13.96	14.07	13.46	13.51	-4.46%	512,600
2026-07-16	14.59	15.20	14.02	14.14	-2.28%	1,024,000
2026-07-15	13.09	14.80	12.85	14.47	+11.31%	1,375,700
2026-07-14	13.64	13.64	12.31	13.00	+1.72%	1,664,500
2026-07-13	12.79	13.01	12.72	12.78	-0.08%	436,500
2026-07-10	12.85	12.94	12.55	12.79	-1.01%	202,900
2026-07-09	12.89	13.01	12.76	12.92	+0.86%	265,800
2026-07-08	13.00	13.01	12.65	12.81	-1.99%	287,300
2026-07-07	12.94	13.26	12.88	13.07	+0.69%	493,600
2026-07-06	13.20	13.48	12.91	12.98	-0.84%	555,700
2026-07-02	13.25	13.40	12.93	13.09	+0.08%	350,300
2026-07-01	13.04	13.28	12.99	13.08	+0.54%	358,200
2026-06-30	13.20	13.27	12.81	13.01	-1.44%	164,700
2026-06-29	13.55	13.55	13.10	13.20	-1.49%	341,100
2026-06-26	13.64	13.79	13.30	13.40	-1.90%	959,400
2026-06-25	13.00	13.69	12.88	13.66	+5.48%	313,300
2026-06-24	12.44	13.16	12.43	12.95	+4.69%	408,600
2026-06-23	12.39	12.66	12.35	12.37	-0.16%	286,200
2026-06-22	12.18	12.58	12.11	12.39	+1.98%	362,200
2026-06-18	12.04	12.15	11.73	12.15	+3.49%	1,195,400
2026-06-17	12.18	12.23	11.60	11.74	-3.37%	377,800
2026-06-16	12.09	12.19	11.98	12.15	+1.42%	328,400
2026-06-15	12.19	12.21	11.88	11.98	-0.99%	333,900
2026-06-12	12.28	12.33	11.92	12.10	+0.17%	229,600
2026-06-11	12.23	12.33	11.96	12.08	-1.63%	172,800
2026-06-10	12.35	12.53	12.25	12.28	-0.49%	299,800
2026-06-09	11.95	12.38	11.91	12.34	+3.44%	331,600
2026-06-08	11.96	12.09	11.89	11.93	-0.08%	275,400
2026-06-05	12.04	12.40	11.89	11.94	-0.75%	385,700
2026-06-04	11.32	12.15	11.29	12.03	+7.41%	231,100
2026-06-03	11.01	11.23	10.90	11.20	+2.00%	294,800
2026-06-02	10.93	11.06	10.86	10.98	+0.64%	284,200
2026-06-01	11.31	11.37	10.89	10.91	-4.97%	371,000
2026-05-29	11.78	11.81	11.46	11.48	-2.63%	248,500
2026-05-28	11.84	12.16	11.72	11.79	-0.42%	331,200
2026-05-27	11.88	12.20	11.81	11.84	+0.34%	292,100
2026-05-26	11.94	12.07	11.79	11.80	-1.01%	418,800
2026-05-22	11.96	12.20	11.91	11.92	-0.33%	211,500
2026-05-21	11.69	11.97	11.20	11.96	+1.27%	342,700
2026-05-20	11.43	11.86	11.38	11.81	+3.23%	369,000
2026-05-19	11.05	11.51	10.65	11.44	+3.34%	360,200
2026-05-18	10.78	11.12	10.78	11.07	+2.79%	245,200
2026-05-15	10.96	11.09	10.77	10.77	-2.36%	245,900
2026-05-14	10.85	11.22	10.76	11.03	+1.75%	288,300
2026-05-13	10.80	10.99	10.72	10.84	-0.55%	250,600
2026-05-12	10.85	10.98	10.79	10.90	+0.55%	304,800
2026-05-11	11.20	11.20	10.73	10.84	-3.21%	452,700
2026-05-08	11.34	11.39	11.10	11.20	-0.62%	291,100
2026-05-07	11.08	11.39	11.03	11.27	+1.99%	228,400
2026-05-06	11.05	11.09	10.76	11.05	+0.82%	264,000
2026-05-05	11.00	11.17	10.92	10.96	-0.18%	240,500
2026-05-04	11.08	11.35	10.90	10.98	-1.61%	263,000
2026-05-01	10.97	11.26	10.96	11.16	+2.01%	260,400
2026-04-30	10.70	11.04	10.70	10.94	+2.63%	268,900
2026-04-29	10.95	10.95	10.51	10.66	-2.91%	240,100
2026-04-28	11.07	11.15	10.91	10.98	-0.99%	267,700
2026-04-27	11.08	11.30	10.99	11.09	-0.09%	173,600
2026-04-24	11.17	11.21	10.99	11.10	-0.89%	237,700
2026-04-23	11.12	11.28	11.06	11.20	+0.63%	273,200
2026-04-22	10.81	11.25	10.79	11.13	+3.82%	414,600
2026-04-21	10.79	10.91	10.65	10.72	-0.65%	332,400
2026-04-20	10.80	11.19	10.76	10.79	-0.64%	406,900
2026-04-17	10.68	10.87	10.54	10.86	+3.82%	928,200
2026-04-16	10.34	10.64	10.28	10.46	+1.16%	389,300
2026-04-15	10.51	10.68	10.29	10.34	-1.24%	528,600
2026-04-14	10.25	10.79	10.25	10.47	+2.25%	773,500
2026-04-13	9.72	10.26	9.72	10.24	+4.49%	327,900
2026-04-10	10.06	10.10	9.70	9.80	-2.87%	300,200
2026-04-09	10.00	10.55	9.95	10.09	-0.79%	459,400
2026-04-08	10.01	10.36	9.96	10.17	+4.85%	452,100
2026-04-07	9.77	9.83	9.39	9.70	-1.42%	682,800
2026-04-06	10.32	10.45	9.68	9.84	-4.56%	1,099,200
2026-04-02	11.23	11.93	10.29	10.31	-13.65%	1,227,300
2026-04-01	11.43	11.96	11.35	11.94	+5.01%	850,200
2026-03-31	10.95	11.41	10.90	11.37	+4.60%	488,600
2026-03-30	10.90	10.90	10.63	10.87	-0.28%	382,000
2026-03-27	11.31	11.31	10.74	10.90	-3.28%	474,300
2026-03-26	11.05	11.49	10.91	11.27	+0.45%	627,500
2026-03-25	10.74	11.30	10.74	11.22	+5.55%	432,000
2026-03-24	10.60	10.69	10.43	10.63	-0.75%	321,000
2026-03-23	10.66	10.93	10.59	10.71	+2.88%	361,000
2026-03-20	10.63	10.63	10.31	10.41	-2.07%	1,103,200
2026-03-19	10.56	10.65	10.35	10.63	+2.21%	297,200
2026-03-18	10.63	10.71	10.40	10.40	-2.89%	289,600
2026-03-17	10.70	10.90	10.63	10.71	+0.37%	204,200
2026-03-16	10.65	10.87	10.52	10.67	+0.66%	285,900
2026-03-13	10.78	10.85	10.49	10.60	-1.03%	260,700
2026-03-12	11.16	11.16	10.64	10.71	-2.99%	330,500
2026-03-11	11.00	11.11	10.85	11.04	+0.45%	211,200
2026-03-10	10.75	11.21	10.65	10.99	+1.95%	319,300
2026-03-09	10.62	10.86	10.42	10.78	-0.46%	257,700
2026-03-06	10.78	10.84	10.53	10.83	-0.37%	408,900
2026-03-05	10.87	10.99	10.74	10.87	-1.09%	212,100
2026-03-04	11.06	11.12	10.84	10.99	-0.45%	276,200
2026-03-03	11.19	11.19	10.76	11.04	-2.82%	294,600
2026-03-02	11.24	11.69	11.18	11.36	-0.70%	300,100
2026-02-27	11.40	11.48	11.30	11.44	-0.17%	201,500
2026-02-26	11.47	11.53	11.24	11.46	+0.17%	153,100
2026-02-25	11.44	11.64	11.36	11.44	+0.09%	284,600
2026-02-24	11.26	11.59	11.09	11.43	+1.96%	562,900
2026-02-23	11.17	11.26	11.00	11.21	-0.09%	263,200
2026-02-20	11.34	11.36	11.07	11.22	+0.18%	227,100
2026-02-19	11.02	11.24	10.95	11.20	+0.63%	190,400
2026-02-18	11.24	11.45	11.05	11.13	-1.15%	553,600
2026-02-17	11.00	11.33	10.91	11.26	+2.64%	323,200
2026-02-13	11.12	11.26	10.89	10.97	-0.54%	323,400
2026-02-12	11.52	11.78	10.89	11.03	-2.99%	426,900
2026-02-11	11.07	11.38	10.66	11.37	+3.18%	874,800
2026-02-10	10.75	11.12	10.74	11.02	+3.28%	441,400
2026-02-09	10.49	10.72	10.32	10.67	+1.04%	370,700
2026-02-06	10.15	10.57	10.11	10.56	+4.97%	457,900
2026-02-05	10.51	10.75	9.98	10.06	-4.10%	480,300
2026-02-04	10.59	10.77	10.36	10.49	-1.41%	399,800
2026-02-03	10.38	10.87	10.35	10.64	+2.11%	538,900
2026-02-02	10.39	10.57	10.28	10.42	+0.58%	340,300
2026-01-30	9.95	10.55	9.90	10.36	+3.81%	512,400
2026-01-29	10.00	10.01	9.74	9.98	-0.30%	392,500
2026-01-28	10.20	10.30	9.99	10.01	-2.25%	494,400
2026-01-27	10.33	10.42	10.13	10.24	-0.87%	405,000
2026-01-26	10.42	10.47	10.31	10.33	-0.48%	505,600
2026-01-23	10.60	10.69	10.36	10.38	-2.35%	387,700
2026-01-22	10.59	10.90	10.53	10.63	+0.57%	456,800
2026-01-21	10.41	10.60	10.30	10.57	+2.03%	532,200
2026-01-20	10.40	10.49	10.16	10.36	-0.86%	618,600
2026-01-16	10.96	11.10	10.39	10.45	-5.09%	724,000
2026-01-15	10.25	11.05	10.25	11.01	+7.62%	1,312,000
2026-01-14	10.11	10.26	9.92	10.23	+1.59%	613,700
2026-01-13	10.18	10.26	9.86	10.07	-1.08%	722,100
2026-01-12	9.87	10.27	9.72	10.18	+3.25%	1,177,000
2026-01-09	9.98	10.21	9.84	9.86	-1.89%	953,900
2026-01-08	10.83	10.97	9.99	10.05	-7.97%	1,981,600
2026-01-07	11.30	11.45	10.60	10.92	-4.55%	1,692,800
2026-01-06	12.57	13.23	10.90	11.44	-13.53%	3,352,600
2026-01-05	12.97	13.37	12.78	13.23	+4.34%	877,700
2026-01-02	12.87	13.02	12.44	12.68	-1.25%	358,000
2025-12-31	13.00	13.12	12.79	12.84	-1.23%	230,000
2025-12-30	12.87	13.04	12.76	13.00	+1.01%	267,900
2025-12-29	13.08	13.25	12.85	12.87	-1.76%	228,900
2025-12-26	13.31	13.33	12.88	13.10	-0.46%	234,100
2025-12-24	13.21	13.34	13.12	13.16	+0.00%	109,300
2025-12-23	13.54	13.60	13.14	13.16	-3.52%	315,200
2025-12-22	13.37	13.91	13.35	13.64	+2.02%	449,900
2025-12-19	13.25	13.51	13.25	13.37	+0.60%	1,071,100
2025-12-18	13.31	13.54	13.24	13.29	+1.06%	311,800
2025-12-17	13.45	13.70	13.12	13.15	-2.45%	356,700
2025-12-16	13.32	13.65	13.32	13.48	+1.05%	501,700
2025-12-15	13.18	13.44	13.15	13.34	+1.52%	445,900
2025-12-12	13.49	13.50	13.02	13.14	-2.23%	779,400
2025-12-11	13.38	13.53	13.30	13.44	+0.90%	231,500
2025-12-10	13.18	13.35	13.12	13.32	+1.22%	284,700
2025-12-09	13.30	13.50	13.13	13.16	-0.75%	300,100
2025-12-08	13.57	13.69	13.23	13.26	-1.56%	345,200
2025-12-05	13.58	13.75	13.44	13.47	-1.10%	231,700
2025-12-04	13.39	13.99	13.39	13.62	+0.96%	489,900
2025-12-03	13.34	13.63	13.30	13.49	+0.90%	455,700
2025-12-02	13.00	13.45	12.93	13.37	+3.08%	577,600
2025-12-01	12.24	13.03	12.24	12.97	+4.60%	602,900
2025-11-28	12.31	12.68	12.28	12.40	+0.81%	272,300
2025-11-26	12.35	12.43	12.19	12.30	-0.81%	460,400
2025-11-25	12.29	12.50	12.04	12.40	+0.81%	536,700
2025-11-24	11.95	12.39	11.82	12.30	+2.93%	1,011,000
2025-11-21	11.46	12.08	11.35	11.95	+4.73%	996,600
2025-11-20	12.05	12.09	11.41	11.41	-4.12%	316,300
2025-11-19	11.85	11.99	11.77	11.90	+0.17%	293,200
2025-11-18	11.89	11.99	11.67	11.88	-0.25%	383,400
2025-11-17	12.14	12.25	11.85	11.91	-1.65%	283,300
2025-11-14	12.15	12.30	12.02	12.11	-1.54%	488,500
2025-11-13	12.54	12.84	12.19	12.30	-2.84%	290,700
2025-11-12	12.62	12.79	12.58	12.66	+0.40%	700,000
2025-11-11	12.28	12.78	12.27	12.61	+2.69%	967,900
2025-11-10	12.10	12.51	12.09	12.28	+2.16%	435,100
2025-11-07	11.73	12.16	11.66	12.02	+2.47%	308,400
2025-11-06	11.84	12.00	11.53	11.73	-1.51%	289,500
2025-11-05	11.92	12.18	11.69	11.91	-0.25%	400,100
2025-11-04	11.70	11.95	11.46	11.94	+0.93%	346,400
2025-11-03	11.98	12.04	11.67	11.83	-1.66%	450,600
2025-10-31	12.10	12.23	11.92	12.03	-0.91%	320,700
2025-10-30	12.04	12.25	11.94	12.14	+0.17%	278,600
2025-10-29	12.24	12.45	12.04	12.12	-1.38%	327,300
2025-10-28	12.34	12.39	12.18	12.29	+0.00%	327,000
2025-10-27	12.38	12.56	12.21	12.29	-0.41%	455,500
2025-10-24	12.10	12.46	12.08	12.34	+2.83%	633,000
2025-10-23	12.14	12.34	11.98	12.00	-1.15%	767,500
2025-10-22	11.93	12.21	11.81	12.14	+3.76%	767,000
2025-10-21	11.83	11.93	11.68	11.70	-1.02%	198,500
2025-10-20	11.72	11.95	11.59	11.82	+2.43%	396,700

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Aug (+13.09%). Schwächster Monat: Apr (-6.10%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.38%
Feb-3.03%
Mär+0.42%
Apr-6.10%
Mai+6.93%
Jun+10.76%
Jul+3.07%
Aug+13.09%
Sep+1.88%
Okt+8.67%
Nov+4.82%
Dez-1.00%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von AngioDynamics Inc (ANGO)?

11.24 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von ANGO?

16.29 im Hoch und 9.39 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von AngioDynamics Inc?

Historisch war der stärkste Kalendermonat von ANGO der Aug (Durchschnitt +13.09%), der schwächste der Apr (Durchschnitt -6.10%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.