46,520€
-1,19%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 47,16 | 47,28 | 47,14 | 47,19 | 0,23% | - |
| 26.11.2025 | 44,29 | 47,14 | 44,25 | 47,08 | 6,95% | - |
| 25.11.2025 | 43,79 | 44,44 | 42,85 | 44,02 | 0,32% | 46,00 |
| 24.11.2025 | 41,50 | 43,96 | 41,25 | 43,88 | 6,58% | - |
| 21.11.2025 | 41,01 | 41,40 | 39,71 | 41,17 | -7,11% | - |
| 20.11.2025 | 43,38 | 44,32 | 43,13 | 44,32 | 3,60% | - |
| 19.11.2025 | 42,81 | 43,66 | 42,58 | 42,78 | -0,37% | - |
| 18.11.2025 | 42,81 | 42,98 | 42,72 | 42,94 | -2,28% | - |
| 17.11.2025 | 45,03 | 46,12 | 42,56 | 43,94 | -2,36% | 1.500,00 |
| 14.11.2025 | 42,30 | 45,26 | 40,47 | 45,00 | 5,58% | 915,00 |
| 13.11.2025 | 42,46 | 43,42 | 41,38 | 42,62 | -0,51% | - |
| 12.11.2025 | 41,41 | 43,16 | 41,24 | 42,84 | 4,95% | - |
| 11.11.2025 | 41,45 | 41,47 | 40,23 | 40,82 | -1,26% | - |
| 10.11.2025 | 40,91 | 42,15 | 40,83 | 41,34 | 1,37% | - |
| 07.11.2025 | 40,96 | 41,04 | 40,78 | 40,78 | 0,79% | - |
| 06.11.2025 | 41,10 | 41,78 | 40,40 | 40,46 | 6,98% | - |
| 05.11.2025 | 41,94 | 41,99 | 37,82 | 37,82 | -7,94% | 202,00 |
| 04.11.2025 | 41,99 | 42,61 | 41,08 | 41,08 | -1,72% | - |
| 03.11.2025 | 42,65 | 43,23 | 41,80 | 41,80 | -1,92% | - |
| 31.10.2025 | 42,44 | 43,56 | 42,23 | 42,62 | -1,57% | - |
| 30.10.2025 | 42,91 | 43,76 | 42,70 | 43,30 | -1,50% | - |
| 29.10.2025 | 43,44 | 44,48 | 42,77 | 43,96 | 1,29% | - |
| 28.10.2025 | 43,31 | 44,10 | 43,00 | 43,40 | 0,28% | - |
| 27.10.2025 | 43,64 | 46,00 | 42,97 | 43,28 | -1,55% | 202,00 |
| 24.10.2025 | 43,10 | 44,30 | 42,94 | 43,96 | 3,65% | - |
| 23.10.2025 | 41,09 | 42,70 | 40,60 | 42,41 | 2,86% | - |
| 22.10.2025 | 41,56 | 42,14 | 40,84 | 41,23 | -0,10% | - |
| 21.10.2025 | 41,35 | 41,58 | 41,27 | 41,27 | -0,39% | - |
| 20.10.2025 | 39,71 | 42,20 | 39,69 | 41,43 | 5,31% | - |
| 17.10.2025 | 40,68 | 41,11 | 39,34 | 39,34 | -5,80% | - |
| 16.10.2025 | 42,06 | 42,72 | 41,55 | 41,76 | 0,05% | - |
| 15.10.2025 | 41,51 | 43,02 | 41,13 | 41,74 | 0,72% | - |
| 14.10.2025 | 41,41 | 42,48 | 40,66 | 41,44 | 0,93% | - |
| 13.10.2025 | 39,87 | 41,72 | 39,50 | 41,06 | 3,79% | - |
| 10.10.2025 | 39,83 | 41,89 | 39,42 | 39,56 | -1,44% | - |
| 09.10.2025 | 40,78 | 40,89 | 39,74 | 40,14 | -1,57% | - |
| 08.10.2025 | 41,22 | 41,80 | 40,67 | 40,78 | -0,39% | - |
| 07.10.2025 | 41,25 | 42,01 | 40,74 | 40,94 | 0,64% | - |
| 06.10.2025 | 40,35 | 41,62 | 39,91 | 40,68 | 2,21% | 50,00 |
| 03.10.2025 | 39,73 | 40,54 | 39,52 | 39,80 | 0,66% | - |
| 02.10.2025 | 38,32 | 39,79 | 37,88 | 39,54 | 2,70% | - |
| 01.10.2025 | 38,69 | 39,81 | 37,67 | 38,50 | 1,64% | - |
| 30.09.2025 | 37,41 | 38,19 | 37,25 | 37,88 | 1,18% | - |
| 29.09.2025 | 38,18 | 38,70 | 37,44 | 37,44 | -1,47% | 1.104,00 |
| 26.09.2025 | 37,44 | 38,26 | 37,12 | 38,00 | 2,67% | 40,00 |
| 25.09.2025 | 36,37 | 37,10 | 35,78 | 37,01 | 1,90% | - |
| 24.09.2025 | 36,06 | 36,86 | 35,86 | 36,32 | 1,97% | 100,00 |
| 23.09.2025 | 36,03 | 36,98 | 35,62 | 35,62 | 0,45% | - |
| 22.09.2025 | 35,42 | 35,71 | 34,78 | 35,46 | -2,85% | - |
| 19.09.2025 | 35,37 | 36,50 | 34,75 | 36,50 | 2,64% | 15,00 |
| 18.09.2025 | 34,07 | 35,93 | 33,97 | 35,56 | 5,02% | - |
| 17.09.2025 | 33,79 | 34,19 | 33,19 | 33,86 | -0,21% | - |
| 16.09.2025 | 33,98 | 34,26 | 33,50 | 33,93 | 0,15% | - |
| 15.09.2025 | 33,99 | 34,71 | 33,44 | 33,88 | -1,97% | - |
| 12.09.2025 | 34,31 | 34,89 | 33,46 | 34,56 | -8,33% | 20,00 |
| 11.09.2025 | 37,56 | 37,73 | 33,43 | 37,70 | 1,51% | 132,00 |
| 10.09.2025 | 32,74 | 39,63 | 32,50 | 37,14 | 13,37% | - |
| 09.09.2025 | 32,58 | 32,92 | 31,85 | 32,76 | 0,74% | - |
| 08.09.2025 | 33,03 | 33,51 | 32,39 | 32,52 | -0,43% | - |
| 05.09.2025 | 33,49 | 33,96 | 31,48 | 32,66 | -2,36% | - |
| 04.09.2025 | 31,57 | 33,45 | 31,57 | 33,45 | 6,73% | - |
| 03.09.2025 | 31,36 | 31,94 | 31,08 | 31,34 | 0,26% | - |
| 02.09.2025 | 30,94 | 31,43 | 30,54 | 31,26 | 2,02% | - |
| 01.09.2025 | 31,03 | 31,07 | 30,64 | 30,64 | -1,45% | - |
| 29.08.2025 | 32,39 | 32,53 | 30,77 | 31,09 | -4,19% | - |
| 28.08.2025 | 31,37 | 32,74 | 31,19 | 32,45 | 3,94% | - |
| 27.08.2025 | 31,58 | 31,82 | 31,19 | 31,22 | -0,06% | - |
| 26.08.2025 | 31,33 | 31,91 | 30,78 | 31,24 | -0,48% | - |
| 25.08.2025 | 31,06 | 31,63 | 30,86 | 31,39 | 1,29% | - |
| 22.08.2025 | 30,72 | 31,50 | 30,54 | 30,99 | 0,94% | - |
| 21.08.2025 | 29,54 | 31,06 | 29,33 | 30,70 | 4,17% | - |
| 20.08.2025 | 29,19 | 29,52 | 28,68 | 29,47 | 0,82% | - |
| 19.08.2025 | 30,03 | 30,17 | 28,94 | 29,23 | -2,70% | - |
| 18.08.2025 | 28,59 | 30,04 | 28,56 | 30,04 | 5,03% | - |
| 15.08.2025 | 28,22 | 28,87 | 27,96 | 28,60 | 1,49% | 80,00 |
| 14.08.2025 | 29,08 | 29,49 | 27,89 | 28,18 | -3,56% | - |
| 13.08.2025 | 28,08 | 29,50 | 27,92 | 29,22 | 4,06% | - |
| 12.08.2025 | 27,12 | 28,18 | 26,90 | 28,08 | 3,39% | - |
| 11.08.2025 | 26,20 | 27,75 | 26,10 | 27,16 | 3,55% | - |
| 08.08.2025 | 26,00 | 26,41 | 25,47 | 26,23 | 1,90% | - |
| 07.08.2025 | 26,50 | 30,39 | 23,47 | 25,74 | -14,71% | 100,00 |
| 06.08.2025 | 31,08 | 31,08 | 29,96 | 30,18 | -2,55% | - |
| 05.08.2025 | 31,08 | 31,72 | 30,17 | 30,97 | -0,03% | - |
| 04.08.2025 | 29,71 | 31,32 | 29,64 | 30,98 | 4,45% | - |
| 01.08.2025 | 31,55 | 31,55 | 29,30 | 29,66 | -6,17% | - |
| 31.07.2025 | 31,73 | 32,13 | 30,83 | 31,61 | 0,00% | - |
| 30.07.2025 | 30,02 | 31,68 | 29,99 | 31,61 | 5,44% | - |
| 29.07.2025 | 29,74 | 30,36 | 29,50 | 29,98 | 1,42% | - |
| 28.07.2025 | 29,45 | 29,82 | 28,92 | 29,56 | 0,65% | - |
| 25.07.2025 | 29,40 | 30,22 | 29,16 | 29,37 | 0,00% | - |
| 24.07.2025 | 29,47 | 29,77 | 29,21 | 29,37 | -0,17% | - |
| 23.07.2025 | 28,78 | 29,78 | 28,73 | 29,42 | 2,58% | - |
| 22.07.2025 | 29,60 | 29,62 | 28,35 | 28,68 | -3,17% | - |
| 21.07.2025 | 29,72 | 30,29 | 28,86 | 29,62 | -0,40% | - |
| 18.07.2025 | 30,12 | 30,82 | 29,44 | 29,74 | -1,26% | - |
| 17.07.2025 | 29,58 | 30,40 | 29,50 | 30,12 | 2,10% | 75,00 |
| 16.07.2025 | 30,34 | 30,61 | 29,38 | 29,50 | -2,96% | 400,00 |
| 15.07.2025 | 30,67 | 32,03 | 30,11 | 30,40 | -0,78% | - |
| 14.07.2025 | 30,82 | 30,82 | 29,57 | 30,64 | -0,94% | - |
| 11.07.2025 | 26,80 | 31,22 | 26,80 | 30,93 | 16,45% | 230,00 |