60,375€
-1,19%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 60,65 | 60,88 | 58,60 | 60,53 | -0,90% | - |
| 01.04.2026 | 57,80 | 61,60 | 57,40 | 61,08 | 5,80% | - |
| 31.03.2026 | 54,33 | 57,98 | 54,23 | 57,73 | 6,16% | - |
| 30.03.2026 | 56,38 | 57,60 | 53,83 | 54,38 | -3,46% | - |
| 27.03.2026 | 56,70 | 56,93 | 55,23 | 56,33 | -0,53% | - |
| 26.03.2026 | 59,03 | 59,08 | 56,30 | 56,63 | -4,03% | 468,00 |
| 25.03.2026 | 58,68 | 60,28 | 58,63 | 59,00 | 0,68% | 4.800,00 |
| 24.03.2026 | 56,90 | 58,60 | 56,10 | 58,60 | 3,12% | 3.700,00 |
| 23.03.2026 | 54,93 | 58,38 | 54,15 | 56,83 | 2,66% | - |
| 20.03.2026 | 59,05 | 59,33 | 54,28 | 55,35 | -6,50% | 920,00 |
| 19.03.2026 | 60,45 | 60,50 | 58,15 | 59,20 | -1,95% | 80,00 |
| 18.03.2026 | 61,23 | 62,13 | 60,08 | 60,38 | -0,86% | 3.600,00 |
| 17.03.2026 | 60,33 | 61,03 | 59,40 | 60,90 | 0,74% | 10.900,00 |
| 16.03.2026 | 56,43 | 60,78 | 55,93 | 60,45 | 7,75% | 900,00 |
| 13.03.2026 | 59,60 | 60,50 | 55,75 | 56,10 | -5,75% | - |
| 12.03.2026 | 62,85 | 63,25 | 57,73 | 59,53 | -5,85% | - |
| 11.03.2026 | 63,03 | 63,38 | 61,45 | 63,23 | 0,36% | - |
| 10.03.2026 | 63,88 | 65,18 | 62,75 | 63,00 | -1,45% | - |
| 09.03.2026 | 64,63 | 64,80 | 61,55 | 63,93 | -2,29% | 3.840,00 |
| 06.03.2026 | 65,18 | 66,50 | 63,75 | 65,43 | 0,58% | - |
| 05.03.2026 | 68,15 | 68,80 | 63,88 | 65,05 | -4,55% | - |
| 04.03.2026 | 64,88 | 68,83 | 64,75 | 68,15 | 4,64% | - |
| 03.03.2026 | 69,13 | 70,03 | 64,20 | 65,13 | -6,40% | - |
| 02.03.2026 | 68,25 | 71,50 | 67,30 | 69,58 | 1,94% | 661,00 |
| 27.02.2026 | 67,60 | 68,30 | 65,68 | 68,25 | 0,37% | - |
| 26.02.2026 | 66,55 | 68,23 | 62,43 | 68,00 | 1,83% | - |
| 25.02.2026 | 66,18 | 67,33 | 59,28 | 66,78 | -1,04% | 925,00 |
| 24.02.2026 | 65,98 | 68,43 | 64,10 | 67,48 | 4,25% | - |
| 23.02.2026 | 65,78 | 66,33 | 63,68 | 64,73 | -2,60% | - |
| 20.02.2026 | 67,20 | 67,65 | 65,73 | 66,45 | -0,78% | - |
| 19.02.2026 | 66,43 | 68,88 | 66,05 | 66,98 | 0,83% | 4.013,00 |
| 18.02.2026 | 65,03 | 67,53 | 64,00 | 66,43 | 2,31% | 9.200,00 |
| 17.02.2026 | 64,98 | 65,45 | 63,78 | 64,93 | 0,08% | - |
| 16.02.2026 | 64,93 | 65,43 | 64,78 | 64,88 | 0,12% | 2.890,00 |
| 13.02.2026 | 64,18 | 66,38 | 63,10 | 64,80 | 1,73% | 2.600,00 |
| 12.02.2026 | 63,70 | 66,28 | 63,05 | 63,70 | 0,35% | 2.843,00 |
| 11.02.2026 | 62,75 | 63,73 | 60,90 | 63,48 | 1,20% | - |
| 10.02.2026 | 65,23 | 65,80 | 61,93 | 62,73 | -3,83% | - |
| 09.02.2026 | 64,73 | 66,68 | 63,15 | 65,23 | 0,73% | - |
| 06.02.2026 | 60,80 | 66,33 | 60,78 | 64,75 | 4,10% | - |
| 05.02.2026 | 63,00 | 64,30 | 61,43 | 62,20 | -1,23% | 440,00 |
| 04.02.2026 | 68,10 | 68,80 | 60,88 | 62,98 | -7,39% | 540,00 |
| 03.02.2026 | 65,58 | 69,13 | 65,43 | 68,00 | 3,74% | 3.960,00 |
| 02.02.2026 | 63,33 | 66,50 | 63,28 | 65,55 | 2,58% | - |
| 30.01.2026 | 63,98 | 65,28 | 62,88 | 63,90 | -0,39% | - |
| 29.01.2026 | 64,13 | 65,50 | 63,73 | 64,15 | 0,08% | - |
| 28.01.2026 | 65,43 | 66,53 | 62,90 | 64,10 | -1,69% | - |
| 27.01.2026 | 65,28 | 66,83 | 64,70 | 65,20 | -0,15% | - |
| 26.01.2026 | 64,33 | 65,50 | 63,50 | 65,30 | 1,24% | - |
| 23.01.2026 | 64,73 | 65,45 | 62,85 | 64,50 | -0,08% | - |
| 22.01.2026 | 65,13 | 66,55 | 63,98 | 64,55 | -0,84% | - |
| 21.01.2026 | 63,30 | 65,10 | 62,30 | 65,10 | 2,80% | - |
| 20.01.2026 | 62,45 | 63,45 | 61,65 | 63,33 | 0,52% | - |
| 19.01.2026 | 63,68 | 63,75 | 62,78 | 63,00 | -2,17% | - |
| 16.01.2026 | 62,48 | 65,23 | 61,40 | 64,40 | 3,25% | 780,00 |
| 15.01.2026 | 61,48 | 63,23 | 60,73 | 62,38 | 1,46% | 1.020,00 |
| 14.01.2026 | 57,35 | 61,95 | 57,25 | 61,48 | 6,27% | 4.600,00 |
| 13.01.2026 | 60,33 | 60,48 | 56,13 | 57,85 | -3,46% | 4.232,00 |
| 12.01.2026 | 56,75 | 60,10 | 56,50 | 59,93 | 5,59% | 4.500,00 |
| 09.01.2026 | 55,75 | 58,10 | 55,50 | 56,75 | 2,02% | 11.850,00 |
| 08.01.2026 | 49,76 | 55,80 | 49,72 | 55,63 | 11,56% | - |
| 07.01.2026 | 50,88 | 51,45 | 49,64 | 49,86 | -1,27% | - |
| 06.01.2026 | 49,52 | 51,13 | 49,35 | 50,50 | 2,23% | - |
| 05.01.2026 | 48,51 | 50,25 | 48,24 | 49,40 | 2,49% | 480,00 |
| 02.01.2026 | 46,19 | 48,74 | 45,91 | 48,20 | 4,65% | - |
| 30.12.2025 | 46,70 | 46,88 | 46,06 | 46,06 | -1,48% | - |
| 29.12.2025 | 47,11 | 47,76 | 46,03 | 46,75 | -0,32% | - |
| 23.12.2025 | 47,31 | 47,82 | 46,68 | 46,90 | -1,64% | 500,00 |
| 22.12.2025 | 46,93 | 48,24 | 46,70 | 47,68 | 2,43% | - |
| 19.12.2025 | 44,32 | 46,94 | 44,19 | 46,55 | 4,47% | - |
| 18.12.2025 | 43,17 | 45,17 | 43,14 | 44,56 | 3,53% | - |
| 17.12.2025 | 44,66 | 44,95 | 42,87 | 43,04 | -3,82% | - |
| 16.12.2025 | 44,36 | 45,25 | 43,62 | 44,75 | 0,92% | - |
| 15.12.2025 | 46,68 | 46,96 | 44,34 | 44,34 | -5,96% | - |
| 12.12.2025 | 46,91 | 47,44 | 46,00 | 47,15 | 4,13% | - |
| 11.12.2025 | 44,03 | 46,98 | 43,34 | 45,28 | 6,09% | - |
| 10.12.2025 | 45,68 | 45,91 | 42,68 | 42,68 | -5,62% | 500,00 |
| 09.12.2025 | 45,27 | 45,78 | 44,72 | 45,22 | -0,92% | 754,00 |
| 08.12.2025 | 44,04 | 45,89 | 43,72 | 45,64 | 4,68% | - |
| 05.12.2025 | 43,69 | 44,02 | 42,75 | 43,60 | -0,46% | 1.000,00 |
| 04.12.2025 | 44,39 | 44,94 | 43,66 | 43,80 | 0,23% | - |
| 03.12.2025 | 45,93 | 45,96 | 42,47 | 43,70 | -3,74% | - |
| 02.12.2025 | 45,77 | 47,44 | 45,40 | 45,40 | -1,09% | - |
| 01.12.2025 | 46,53 | 46,71 | 45,51 | 45,90 | -1,59% | 1.750,00 |
| 28.11.2025 | 47,29 | 48,36 | 46,36 | 46,64 | -1,17% | 1.000,00 |
| 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% | - |