Andlauer Healthcare Gr (AND)

AND
🏛️ Kanada →
52.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 47.07 47.39 46.99 47.35 0.0M
2022-12-29 49.01 49.01 46.93 47.30 0.0M
2022-12-28 47.56 47.57 46.40 46.94 0.0M
2022-12-23 47.50 48.08 47.31 47.99 0.0M
2022-12-22 46.65 47.37 46.38 46.98 0.0M
2022-12-21 48.00 48.20 47.07 47.07 0.0M
2022-12-20 46.66 47.84 46.66 47.79 0.0M
2022-12-19 49.26 49.26 47.09 47.33 0.0M
2022-12-16 49.83 50.02 48.86 49.27 0.0M
2022-12-15 49.92 50.33 49.80 50.33 0.0M
2022-12-14 49.65 50.89 49.59 50.52 0.0M
2022-12-13 49.12 50.40 48.90 49.65 0.0M
2022-12-12 49.45 49.49 48.33 48.56 0.0M
2022-12-09 50.17 50.30 48.62 48.62 0.0M
2022-12-08 50.60 50.99 49.95 50.44 0.0M
2022-12-07 50.23 50.48 50.00 50.44 0.0M
2022-12-06 51.01 51.09 50.18 50.38 0.0M
2022-12-05 50.67 51.46 50.67 51.20 0.0M
2022-12-02 52.51 52.51 50.95 51.31 0.0M
2022-12-01 51.63 52.66 51.07 52.51 0.0M
2022-11-30 51.65 52.03 51.04 52.00 0.0M
2022-11-29 51.20 52.00 50.59 51.43 0.0M
2022-11-28 51.48 51.48 50.51 51.15 0.0M
2022-11-25 51.00 51.67 50.94 51.58 0.0M
2022-11-24 51.28 51.53 51.16 51.30 0.0M
2022-11-23 50.89 52.08 50.02 51.52 0.0M
2022-11-22 51.46 51.57 50.86 50.88 0.0M
2022-11-21 51.12 51.65 50.81 51.65 0.0M
2022-11-18 48.51 50.86 48.50 50.85 0.1M
2022-11-17 50.76 50.76 49.00 49.78 0.0M
2022-11-16 51.22 51.53 50.20 50.87 0.0M
2022-11-15 49.51 51.98 49.50 51.41 0.0M
2022-11-14 50.47 50.77 49.03 49.82 0.1M
2022-11-11 54.72 54.72 50.45 50.45 0.0M
2022-11-10 54.11 55.85 54.00 54.07 0.0M
2022-11-09 51.97 53.50 51.91 53.50 0.1M
2022-11-08 52.77 53.94 52.34 52.47 0.0M
2022-11-07 51.56 53.42 51.56 52.70 0.0M
2022-11-04 51.98 52.07 51.41 51.67 0.0M
2022-11-03 51.60 52.99 51.60 51.89 0.0M
2022-11-02 52.98 53.34 51.39 52.13 0.1M
2022-11-01 52.22 53.60 52.22 53.24 0.0M
2022-10-31 51.99 52.68 51.00 52.22 0.1M
2022-10-28 51.21 51.97 51.20 51.70 0.0M
2022-10-27 51.19 51.99 49.76 51.42 0.1M
2022-10-26 52.90 53.51 50.93 51.03 0.0M
2022-10-25 51.36 53.67 51.36 53.00 0.1M
2022-10-24 49.95 50.98 49.13 50.67 0.1M
2022-10-21 48.98 50.00 48.98 49.61 0.0M
2022-10-20 49.76 49.95 48.35 49.21 0.0M
2022-10-19 48.79 49.94 48.79 49.92 0.0M
2022-10-18 48.81 49.98 48.59 48.96 0.0M
2022-10-17 49.18 49.95 49.00 49.00 0.0M
2022-10-14 48.32 49.63 48.01 49.16 0.0M
2022-10-13 46.73 49.03 45.39 48.23 0.0M
2022-10-12 47.11 47.99 46.59 47.47 0.0M
2022-10-11 47.30 47.69 46.26 47.54 0.0M
2022-10-07 49.05 49.65 47.50 48.11 0.0M
2022-10-06 49.07 50.45 49.01 50.13 0.1M
2022-10-05 49.17 49.49 47.92 49.49 0.1M
2022-10-04 49.33 51.33 49.30 49.66 0.0M
2022-10-03 47.63 49.82 47.63 49.30 0.0M
2022-09-30 45.50 48.62 45.50 47.55 0.0M
2022-09-29 46.01 46.83 45.59 46.04 0.0M
2022-09-28 45.20 46.53 44.44 46.35 0.0M
2022-09-27 44.46 46.48 44.45 45.54 0.1M
2022-09-26 43.42 46.91 43.42 44.85 0.0M
2022-09-23 45.36 46.36 45.00 45.91 0.0M
2022-09-22 47.34 47.34 45.95 46.38 0.0M
2022-09-21 47.45 48.75 47.44 47.78 0.1M
2022-09-20 49.15 49.31 47.55 47.85 0.0M
2022-09-19 49.96 50.04 49.20 49.63 0.0M
2022-09-16 50.02 50.37 49.09 50.37 0.0M
2022-09-15 52.49 52.59 50.77 51.00 0.0M
2022-09-14 52.51 53.20 52.27 52.31 0.0M
2022-09-13 52.69 53.35 52.06 52.75 0.0M
2022-09-12 54.29 54.61 53.04 53.22 0.0M
2022-09-09 53.90 54.95 53.89 54.95 0.0M
2022-09-08 51.26 53.89 51.26 53.89 0.1M
2022-09-07 51.11 52.41 51.11 51.91 0.0M
2022-09-06 50.52 52.16 50.52 51.27 0.0M
2022-09-02 51.25 52.45 51.25 51.37 0.0M
2022-09-01 52.45 52.45 51.50 51.91 0.0M
2022-08-31 52.42 53.32 52.17 52.17 0.0M
2022-08-30 52.01 52.69 51.78 52.45 0.0M
2022-08-29 51.84 52.80 51.71 52.15 0.0M
2022-08-26 54.98 54.98 51.63 51.63 0.0M
2022-08-25 53.89 55.01 53.76 54.74 0.0M
2022-08-24 54.74 55.11 54.00 54.87 0.0M
2022-08-23 51.85 54.34 51.58 53.76 0.0M
2022-08-22 53.94 53.94 51.77 51.77 0.0M
2022-08-19 54.70 54.70 53.22 53.25 0.0M
2022-08-18 54.52 55.14 53.71 54.46 0.1M
2022-08-17 54.59 55.30 54.25 54.89 0.1M
2022-08-16 54.18 55.97 53.43 55.07 0.0M
2022-08-15 53.98 54.23 53.31 53.88 0.0M
2022-08-12 54.93 55.00 53.09 53.83 0.0M
2022-08-11 52.52 55.71 52.52 55.71 0.0M
2022-08-10 50.95 55.86 48.50 54.00 0.0M
2022-08-09 47.43 48.07 46.59 47.26 0.0M
2022-08-08 49.12 49.12 46.50 48.34 0.0M
2022-08-05 49.43 49.94 48.00 49.12 0.0M
2022-08-04 48.56 50.75 47.24 50.75 0.0M
2022-08-03 49.03 49.60 45.50 46.50 0.0M
2022-08-02 48.98 49.58 47.71 49.16 0.0M
2022-07-29 50.00 50.00 49.17 49.26 0.0M
2022-07-28 49.00 49.93 49.00 49.93 0.0M
2022-07-27 49.97 50.08 49.09 50.08 0.0M
2022-07-26 48.70 49.98 48.70 49.98 0.0M
2022-07-25 48.90 49.00 48.49 49.00 0.0M
2022-07-22 50.50 50.50 48.95 49.00 0.0M
2022-07-21 48.90 50.10 48.50 50.10 0.0M
2022-07-20 49.00 49.43 48.35 49.31 0.0M
2022-07-19 48.92 49.95 48.01 49.00 0.0M
2022-07-18 48.38 49.73 48.05 48.37 0.0M
2022-07-15 49.39 51.12 48.05 48.99 0.0M
2022-07-14 45.90 49.99 44.63 49.41 0.0M
2022-07-13 47.73 47.73 46.71 46.72 0.0M
2022-07-12 46.89 50.07 46.68 47.34 0.0M
2022-07-11 44.61 46.71 44.27 46.19 0.0M
2022-07-08 46.50 46.96 44.50 44.50 0.0M
2022-07-07 46.91 47.30 46.28 47.30 0.0M
2022-07-06 45.71 47.00 45.13 46.40 0.0M
2022-07-05 44.90 45.36 43.91 44.82 0.0M
2022-07-04 43.29 46.04 43.29 45.29 0.0M
2022-06-30 43.46 44.87 43.38 43.74 0.0M
2022-06-29 44.44 45.38 44.26 44.26 0.0M
2022-06-28 43.89 45.50 43.89 44.87 0.0M
2022-06-27 43.49 46.79 43.49 43.50 0.0M
2022-06-24 43.79 44.44 43.56 44.12 0.0M
2022-06-23 42.53 43.32 42.31 42.74 0.0M
2022-06-22 41.87 42.86 41.18 42.86 0.0M
2022-06-21 39.49 41.56 39.49 41.12 0.0M
2022-06-20 40.50 40.93 39.80 40.30 0.0M
2022-06-17 38.78 40.27 38.37 39.99 0.0M
2022-06-16 39.09 40.17 37.80 39.61 0.0M
2022-06-15 37.57 40.99 37.57 39.63 0.0M
2022-06-14 39.00 41.06 39.00 39.45 0.0M
2022-06-13 43.11 43.11 41.28 41.29 0.0M
2022-06-10 44.35 44.35 43.23 43.47 0.0M
2022-06-09 45.10 45.17 44.22 44.37 0.0M
2022-06-08 46.41 46.41 45.21 45.21 0.0M
2022-06-07 46.40 46.40 45.48 45.48 0.0M
2022-06-06 49.43 49.43 47.12 47.16 0.0M
2022-06-03 48.20 49.84 47.05 47.95 0.0M
2022-06-02 48.67 50.02 48.67 48.99 0.0M
2022-06-01 48.62 48.62 47.40 47.84 0.0M
2022-05-31 46.97 48.19 46.97 48.19 0.0M
2022-05-30 47.27 48.69 47.26 47.26 0.0M
2022-05-27 47.92 49.02 47.02 47.99 0.0M
2022-05-26 47.81 48.51 47.39 47.85 0.0M
2022-05-25 46.47 47.33 46.47 47.19 0.0M
2022-05-24 46.32 46.68 45.90 46.30 0.0M
2022-05-20 45.99 46.85 45.37 46.85 0.0M
2022-05-19 45.18 45.27 44.87 45.11 0.0M
2022-05-18 46.17 46.17 44.73 45.04 0.0M
2022-05-17 45.69 46.64 45.55 45.92 0.0M
2022-05-16 44.13 46.19 44.13 46.02 0.0M
2022-05-13 44.15 45.31 43.50 44.22 0.0M
2022-05-12 45.35 46.26 44.88 45.16 0.0M
2022-05-11 45.61 46.21 44.93 45.35 0.0M
2022-05-10 46.57 46.68 46.05 46.05 0.0M
2022-05-09 45.60 46.55 45.58 46.02 0.0M
2022-05-06 44.70 46.05 44.21 46.05 0.0M
2022-05-05 44.36 45.70 44.36 45.51 0.0M
2022-05-04 43.61 45.38 42.38 45.01 0.0M
2022-05-03 44.73 44.96 43.14 43.33 0.0M
2022-05-02 44.80 45.15 44.00 44.65 0.0M
2022-04-29 45.16 45.62 44.71 44.74 0.0M
2022-04-28 43.86 45.63 43.08 45.60 0.1M
2022-04-27 46.77 46.77 43.80 44.05 0.0M
2022-04-26 45.79 46.28 45.00 46.28 0.0M
2022-04-25 44.81 45.78 43.77 45.72 0.0M
2022-04-22 47.58 47.71 44.95 45.16 0.0M
2022-04-21 48.86 48.86 47.24 47.79 0.0M
2022-04-20 48.31 49.36 48.30 48.52 0.0M
2022-04-19 49.65 50.08 48.48 48.65 0.0M
2022-04-18 49.49 50.55 48.69 49.43 0.0M
2022-04-14 51.51 51.69 50.67 50.90 0.0M
2022-04-13 51.00 52.11 50.41 51.80 0.0M
2022-04-12 51.50 52.33 50.74 51.00 0.0M
2022-04-11 50.08 51.78 49.98 51.77 0.0M
2022-04-08 49.37 50.00 49.26 49.67 0.0M
2022-04-07 48.95 50.25 48.62 49.90 0.0M
2022-04-06 48.53 49.26 48.08 48.68 0.0M
2022-04-05 48.50 49.81 48.35 48.62 0.0M
2022-04-04 49.33 49.33 48.33 48.43 0.0M
2022-04-01 49.17 50.80 49.07 49.60 0.0M
2022-03-31 48.27 50.52 48.27 49.77 0.0M
2022-03-30 50.26 50.71 48.03 48.34 0.0M
2022-03-29 51.03 52.50 50.72 50.72 0.0M
2022-03-28 49.01 52.15 49.01 52.12 0.1M
2022-03-25 49.17 50.01 48.56 50.01 0.0M
2022-03-24 48.65 50.04 48.65 49.37 0.0M
2022-03-23 48.81 49.28 48.11 49.28 0.0M
2022-03-22 50.21 50.21 49.04 49.14 0.0M
2022-03-21 50.22 50.41 49.35 50.21 0.0M
2022-03-18 50.18 51.81 50.12 50.48 0.0M
2022-03-17 50.22 50.92 49.50 50.92 0.0M
2022-03-16 49.91 50.93 49.70 50.17 0.0M
2022-03-15 47.44 50.00 47.44 49.41 0.0M
2022-03-14 48.97 49.14 47.86 48.01 0.0M
2022-03-11 48.98 48.98 48.12 48.51 0.0M
2022-03-10 48.08 49.59 48.08 48.55 0.0M
2022-03-09 48.27 49.12 48.08 48.56 0.1M
2022-03-08 48.20 49.30 47.84 48.30 0.1M
2022-03-07 48.44 48.46 47.36 48.20 0.0M
2022-03-04 47.95 48.70 47.95 48.25 0.0M
2022-03-03 46.21 49.42 46.21 48.11 0.1M
2022-03-02 46.06 46.06 43.90 45.12 0.0M
2022-03-01 46.00 46.25 44.73 44.98 0.0M
2022-02-28 44.66 45.90 43.99 45.12 0.1M
2022-02-25 45.14 45.14 44.09 44.66 0.0M
2022-02-24 44.55 45.54 43.95 45.32 0.0M
2022-02-23 47.22 47.22 45.04 45.06 0.0M
2022-02-22 45.49 46.43 45.43 46.43 0.0M
2022-02-18 45.75 46.10 45.42 45.57 0.0M
2022-02-17 46.85 46.86 45.69 45.73 0.0M
2022-02-16 47.54 47.95 46.87 46.87 0.0M
2022-02-15 48.17 48.75 48.06 48.12 0.0M
2022-02-14 48.69 49.72 48.00 48.17 0.0M
2022-02-11 50.31 50.47 48.42 48.74 0.0M
2022-02-10 49.48 51.35 49.40 50.57 0.0M
2022-02-09 48.39 50.01 48.39 49.90 0.0M
2022-02-08 48.75 48.75 47.65 48.61 0.0M
2022-02-07 48.79 48.97 48.19 48.75 0.0M
2022-02-04 48.22 48.53 47.80 48.25 0.0M
2022-02-03 48.74 48.74 47.70 48.29 0.0M
2022-02-02 47.70 48.62 47.70 48.36 0.1M
2022-02-01 47.59 48.20 47.34 47.92 0.0M
2022-01-31 47.30 48.05 46.93 47.84 0.0M
2022-01-28 49.48 49.48 45.72 47.25 0.0M
2022-01-27 49.15 49.86 48.98 49.47 0.1M
2022-01-26 47.44 49.47 47.44 49.11 0.0M
2022-01-25 46.96 48.50 45.90 47.31 0.0M
2022-01-24 47.36 48.24 45.62 47.57 0.1M
2022-01-21 48.85 49.48 46.55 47.47 0.0M
2022-01-20 49.29 49.80 48.80 48.95 0.0M
2022-01-19 49.20 49.81 48.47 49.29 0.0M
2022-01-18 50.76 50.76 48.52 49.20 0.1M
2022-01-17 51.05 52.66 51.05 51.63 0.0M
2022-01-14 51.53 52.16 51.10 51.38 0.0M
2022-01-13 52.35 52.49 51.40 51.63 0.0M
2022-01-12 53.11 53.70 51.97 52.08 0.0M
2022-01-11 52.11 53.93 52.11 53.24 0.0M
2022-01-10 52.41 52.81 51.91 52.54 0.0M
2022-01-07 53.55 53.90 52.33 52.64 0.0M
2022-01-06 53.05 53.94 52.63 53.37 0.0M
2022-01-05 51.37 53.38 51.37 53.31 0.1M
2022-01-04 53.41 54.26 53.37 54.04 0.0M