66,750€
-0,15%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,20 | 67,65 | 65,73 | 66,18 | -1,19% | - |
| 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% | - |
| 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 |