42,000€
1,45%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 41,90 | 42,00 | 41,90 | 42,00 | 1,45% | - |
| 21.05.2026 | 41,90 | 42,20 | 40,90 | 41,40 | 1,97% | - |
| 20.05.2026 | 40,50 | 41,00 | 40,30 | 40,60 | 0,00% | - |
| 19.05.2026 | 40,80 | 40,90 | 40,60 | 40,60 | 0,74% | - |
| 18.05.2026 | 40,50 | 40,50 | 40,10 | 40,30 | -6,06% | - |
| 15.05.2026 | 42,80 | 42,90 | 41,80 | 42,90 | 2,14% | - |
| 14.05.2026 | 41,90 | 42,10 | 41,90 | 42,00 | -1,87% | - |
| 13.05.2026 | 42,70 | 43,00 | 42,60 | 42,80 | -5,93% | - |
| 12.05.2026 | 44,90 | 45,50 | 44,70 | 45,50 | 0,22% | - |
| 11.05.2026 | 45,10 | 45,60 | 43,90 | 45,40 | 1,11% | - |
| 08.05.2026 | 45,00 | 45,00 | 44,90 | 44,90 | -1,10% | - |
| 07.05.2026 | 45,20 | 46,40 | 43,40 | 45,40 | 2,48% | - |
| 06.05.2026 | 53,25 | 54,00 | 43,30 | 44,30 | -16,02% | - |
| 05.05.2026 | 52,50 | 52,75 | 52,50 | 52,75 | -4,09% | - |
| 04.05.2026 | 54,50 | 55,25 | 54,25 | 55,00 | 4,76% | - |
| 30.04.2026 | 52,50 | 53,25 | 52,50 | 52,50 | 0,96% | - |
| 29.04.2026 | 52,00 | 52,50 | 52,00 | 52,00 | 0,97% | - |
| 28.04.2026 | 50,05 | 52,25 | 49,80 | 51,50 | 2,49% | - |
| 27.04.2026 | 50,50 | 50,50 | 50,25 | 50,25 | 1,01% | - |
| 24.04.2026 | 50,50 | 50,50 | 49,65 | 49,75 | 0,71% | - |
| 23.04.2026 | 49,50 | 49,60 | 49,20 | 49,40 | 0,41% | - |
| 22.04.2026 | 48,90 | 49,20 | 48,80 | 49,20 | -1,89% | - |
| 21.04.2026 | 49,95 | 50,15 | 49,75 | 50,15 | -0,30% | - |
| 20.04.2026 | 50,50 | 50,50 | 50,30 | 50,30 | 2,65% | - |
| 17.04.2026 | 49,00 | 49,10 | 49,00 | 49,00 | -4,39% | - |
| 16.04.2026 | 50,40 | 51,50 | 50,00 | 51,25 | -1,44% | - |
| 15.04.2026 | 52,00 | 52,50 | 52,00 | 52,00 | 0,00% | - |
| 14.04.2026 | 52,00 | 52,25 | 51,75 | 52,00 | 0,00% | - |
| 13.04.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -0,48% | - |
| 10.04.2026 | 52,50 | 52,75 | 51,75 | 52,25 | 3,98% | - |
| 09.04.2026 | 50,50 | 50,65 | 50,15 | 50,25 | 0,10% | - |
| 08.04.2026 | 47,50 | 50,75 | 47,20 | 50,20 | 5,68% | - |
| 07.04.2026 | 47,70 | 47,80 | 47,30 | 47,50 | 1,93% | - |
| 02.04.2026 | 48,60 | 48,80 | 46,30 | 46,60 | -3,32% | - |
| 01.04.2026 | 46,60 | 48,30 | 46,50 | 48,20 | 5,70% | - |
| 31.03.2026 | 44,90 | 46,20 | 44,90 | 45,60 | 1,11% | - |
| 30.03.2026 | 45,20 | 46,30 | 44,60 | 45,10 | -1,31% | - |
| 27.03.2026 | 46,00 | 46,40 | 45,30 | 45,70 | -0,87% | - |
| 26.03.2026 | 47,50 | 49,25 | 45,80 | 46,10 | -3,15% | - |
| 25.03.2026 | 46,50 | 47,70 | 46,40 | 47,60 | 2,15% | - |
| 24.03.2026 | 45,30 | 47,20 | 44,80 | 46,60 | 2,64% | - |
| 23.03.2026 | 43,10 | 45,90 | 42,60 | 45,40 | 2,02% | - |
| 20.03.2026 | 44,50 | 44,70 | 43,80 | 44,50 | -2,41% | - |
| 19.03.2026 | 46,00 | 46,30 | 45,00 | 45,60 | -2,15% | - |
| 18.03.2026 | 46,00 | 47,30 | 45,40 | 46,60 | 2,19% | - |
| 17.03.2026 | 45,80 | 45,90 | 45,30 | 45,60 | -0,87% | - |
| 16.03.2026 | 46,10 | 47,60 | 45,60 | 46,00 | -2,34% | - |
| 13.03.2026 | 46,70 | 47,30 | 46,60 | 47,10 | -2,08% | - |
| 12.03.2026 | 48,70 | 48,70 | 47,70 | 48,10 | -1,03% | - |
| 11.03.2026 | 49,70 | 50,60 | 47,50 | 48,60 | -3,09% | - |
| 10.03.2026 | 49,10 | 51,00 | 48,30 | 50,15 | 3,83% | - |
| 09.03.2026 | 49,80 | 50,10 | 47,00 | 48,30 | -7,56% | - |
| 06.03.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 05.03.2026 | 54,00 | 54,00 | 52,25 | 52,25 | -2,34% | - |
| 04.03.2026 | 53,50 | 53,50 | 52,75 | 53,50 | -1,38% | - |
| 03.03.2026 | 55,00 | 55,00 | 54,25 | 54,25 | 4,33% | - |
| 02.03.2026 | 52,75 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 27.02.2026 | 53,00 | 53,00 | 50,75 | 52,50 | 1,45% | - |
| 26.02.2026 | 52,00 | 52,00 | 51,75 | 51,75 | 4,33% | - |
| 25.02.2026 | 49,70 | 54,75 | 46,90 | 49,60 | -0,90% | 30,00 |
| 24.02.2026 | 49,10 | 50,15 | 48,90 | 50,05 | 3,20% | - |
| 23.02.2026 | 49,60 | 49,85 | 48,40 | 48,50 | -3,29% | - |
| 20.02.2026 | 48,80 | 50,15 | 48,80 | 50,15 | 2,56% | - |
| 19.02.2026 | 48,80 | 49,40 | 48,10 | 48,90 | -0,81% | - |
| 18.02.2026 | 49,50 | 50,55 | 49,10 | 49,30 | -1,20% | - |
| 17.02.2026 | 50,05 | 50,25 | 49,00 | 49,90 | -0,40% | - |
| 16.02.2026 | 49,95 | 50,10 | 49,95 | 50,10 | 3,51% | - |
| 13.02.2026 | 48,20 | 48,40 | 48,10 | 48,40 | -0,41% | - |
| 12.02.2026 | 48,80 | 50,25 | 46,20 | 48,60 | 2,53% | 14,00 |
| 11.02.2026 | 47,30 | 47,40 | 47,30 | 47,40 | -1,25% | - |
| 10.02.2026 | 48,30 | 48,50 | 47,60 | 48,00 | -0,21% | - |
| 09.02.2026 | 48,50 | 48,60 | 47,80 | 48,10 | 3,66% | - |
| 06.02.2026 | 46,50 | 46,50 | 46,20 | 46,40 | 0,43% | - |
| 05.02.2026 | 46,20 | 46,30 | 46,10 | 46,20 | 1,32% | - |
| 04.02.2026 | 44,80 | 46,20 | 44,70 | 45,60 | 3,64% | - |
| 03.02.2026 | 43,10 | 44,60 | 42,60 | 44,00 | 7,84% | - |
| 02.02.2026 | 41,10 | 41,10 | 40,80 | 40,80 | -0,49% | - |
| 30.01.2026 | 40,50 | 41,00 | 40,00 | 41,00 | 1,99% | - |
| 29.01.2026 | 39,90 | 40,70 | 39,70 | 40,20 | -0,99% | - |
| 28.01.2026 | 40,40 | 40,70 | 40,30 | 40,60 | -0,73% | - |
| 27.01.2026 | 40,70 | 41,10 | 40,70 | 40,90 | 0,49% | - |
| 26.01.2026 | 40,80 | 42,60 | 40,40 | 40,70 | -4,24% | - |
| 23.01.2026 | 42,30 | 42,70 | 42,30 | 42,50 | -1,16% | - |
| 22.01.2026 | 42,70 | 43,40 | 41,60 | 43,00 | 5,39% | - |
| 21.01.2026 | 40,70 | 41,10 | 40,60 | 40,80 | -0,49% | - |
| 20.01.2026 | 42,10 | 42,10 | 40,70 | 41,00 | -1,91% | - |
| 19.01.2026 | 42,30 | 42,30 | 41,80 | 41,80 | -1,88% | - |
| 16.01.2026 | 42,30 | 43,00 | 41,20 | 42,60 | 1,43% | - |
| 15.01.2026 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | - |
| 14.01.2026 | 41,90 | 41,90 | 40,80 | 41,80 | 0,48% | 50,00 |
| 13.01.2026 | 41,70 | 41,70 | 41,60 | 41,60 | 0,00% | - |
| 12.01.2026 | 40,80 | 42,10 | 40,30 | 41,60 | 1,46% | - |
| 09.01.2026 | 40,90 | 41,10 | 40,80 | 41,00 | 3,27% | 25,00 |
| 08.01.2026 | 39,50 | 39,70 | 39,30 | 39,70 | -2,46% | - |
| 07.01.2026 | 40,70 | 40,70 | 40,60 | 40,70 | 2,78% | - |
| 06.01.2026 | 39,50 | 39,70 | 39,40 | 39,60 | 1,80% | - |
| 05.01.2026 | 38,20 | 38,90 | 38,20 | 38,90 | 5,71% | - |
| 02.01.2026 | 36,80 | 36,90 | 36,80 | 36,80 | -3,92% | - |
| 30.12.2025 | 38,40 | 38,40 | 38,30 | 38,30 | -2,05% | - |
| 29.12.2025 | 39,10 | 39,10 | 39,00 | 39,10 | 1,30% | - |