31,340€
0,26%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 26,86 | 27,12 | 25,57 | 26,56 | -1,81% | 100,00 |
| 09.07.2025 | 27,23 | 27,89 | 26,87 | 27,05 | -0,48% | - |
| 08.07.2025 | 27,18 | 27,54 | 26,47 | 27,18 | 0,07% | - |
| 07.07.2025 | 27,66 | 28,23 | 27,09 | 27,16 | -0,69% | - |
| 04.07.2025 | 27,53 | 27,66 | 27,33 | 27,35 | -1,48% | 4,00 |
| 03.07.2025 | 27,58 | 28,19 | 27,41 | 27,76 | 0,43% | - |
| 02.07.2025 | 27,54 | 27,86 | 26,61 | 27,64 | 0,58% | - |
| 01.07.2025 | 28,29 | 28,67 | 27,30 | 27,48 | -3,34% | 269,00 |
| 30.06.2025 | 28,58 | 29,44 | 28,24 | 28,43 | -0,39% | - |
| 27.06.2025 | 28,67 | 29,50 | 28,11 | 28,54 | -0,49% | - |
| 26.06.2025 | 28,17 | 29,18 | 27,83 | 28,68 | 1,41% | - |
| 25.06.2025 | 28,67 | 29,14 | 28,24 | 28,28 | -1,57% | - |
| 24.06.2025 | 28,86 | 29,44 | 28,31 | 28,73 | -0,59% | - |
| 23.06.2025 | 28,59 | 29,25 | 28,59 | 28,90 | 0,63% | - |
| 20.06.2025 | 29,06 | 30,28 | 28,50 | 28,72 | 0,42% | 160,00 |
| 19.06.2025 | 29,22 | 29,65 | 28,60 | 28,60 | -1,99% | 4,00 |
| 18.06.2025 | 30,01 | 30,85 | 28,95 | 29,18 | -2,93% | - |
| 17.06.2025 | 29,54 | 30,77 | 29,38 | 30,06 | 0,91% | - |
| 16.06.2025 | 30,19 | 30,83 | 29,51 | 29,79 | -1,29% | - |
| 13.06.2025 | 30,20 | 30,90 | 29,04 | 30,18 | -2,55% | 420,00 |
| 12.06.2025 | 29,07 | 31,35 | 28,65 | 30,97 | 5,92% | 2.270,00 |
| 11.06.2025 | 28,86 | 29,54 | 28,40 | 29,24 | 1,25% | 329,00 |
| 10.06.2025 | 29,11 | 29,32 | 28,48 | 28,88 | -0,72% | 220,00 |
| 09.06.2025 | 29,26 | 29,99 | 28,82 | 29,09 | -0,92% | - |
| 06.06.2025 | 28,30 | 29,36 | 28,29 | 29,36 | 4,04% | - |
| 05.06.2025 | 28,14 | 28,35 | 27,83 | 28,22 | 0,28% | 180,00 |
| 04.06.2025 | 28,26 | 28,40 | 27,93 | 28,14 | -0,42% | - |
| 03.06.2025 | 27,84 | 28,50 | 27,63 | 28,26 | 1,58% | - |
| 02.06.2025 | 27,36 | 28,00 | 27,14 | 27,82 | 1,24% | - |
| 30.05.2025 | 27,56 | 27,82 | 27,15 | 27,48 | -0,18% | 1.340,00 |
| 29.05.2025 | 28,92 | 28,92 | 27,37 | 27,53 | -1,82% | 514,00 |
| 28.05.2025 | 28,02 | 28,22 | 27,79 | 28,04 | 0,21% | 20,00 |
| 27.05.2025 | 26,67 | 28,09 | 26,66 | 27,98 | 4,83% | 400,00 |
| 26.05.2025 | 26,60 | 26,73 | 26,60 | 26,69 | 0,49% | - |
| 23.05.2025 | 26,28 | 26,69 | 25,39 | 26,56 | 0,38% | - |
| 22.05.2025 | 27,01 | 27,20 | 26,46 | 26,46 | -2,07% | 740,00 |
| 21.05.2025 | 27,22 | 27,47 | 26,54 | 27,02 | -1,96% | - |
| 20.05.2025 | 26,64 | 27,62 | 26,30 | 27,56 | 3,22% | - |
| 19.05.2025 | 26,82 | 27,07 | 25,88 | 26,70 | -0,96% | - |
| 16.05.2025 | 26,92 | 27,30 | 26,51 | 26,96 | -0,37% | - |
| 15.05.2025 | 26,38 | 27,09 | 25,87 | 27,06 | 2,31% | - |
| 14.05.2025 | 26,63 | 26,94 | 26,25 | 26,45 | -0,71% | 55,00 |
| 13.05.2025 | 26,23 | 26,73 | 25,90 | 26,64 | 1,29% | - |
| 12.05.2025 | 24,69 | 26,35 | 24,65 | 26,30 | 7,65% | - |
| 09.05.2025 | 23,84 | 24,83 | 23,70 | 24,43 | 2,26% | 42,00 |
| 08.05.2025 | 24,33 | 24,65 | 23,22 | 23,89 | -1,40% | 108,00 |
| 07.05.2025 | 20,71 | 25,03 | 20,71 | 24,23 | 17,17% | - |
| 06.05.2025 | 21,02 | 21,03 | 20,48 | 20,68 | -1,76% | 80,00 |
| 05.05.2025 | 20,98 | 21,31 | 20,66 | 21,05 | -0,38% | - |
| 02.05.2025 | 20,40 | 21,21 | 19,77 | 21,13 | 5,33% | - |
| 30.04.2025 | 19,89 | 20,14 | 19,46 | 20,06 | 0,85% | - |
| 29.04.2025 | 19,37 | 19,90 | 19,21 | 19,89 | 3,11% | - |
| 28.04.2025 | 19,17 | 19,58 | 19,05 | 19,29 | 0,18% | - |
| 25.04.2025 | 18,75 | 19,28 | 18,46 | 19,26 | 3,41% | - |
| 24.04.2025 | 18,01 | 18,67 | 17,81 | 18,62 | 3,10% | - |
| 23.04.2025 | 17,73 | 18,69 | 17,70 | 18,06 | 3,02% | - |
| 22.04.2025 | 17,62 | 18,00 | 17,31 | 17,53 | -8,34% | 930,00 |
| 17.04.2025 | 20,20 | 20,20 | 19,13 | 19,13 | -4,57% | - |
| 16.04.2025 | 20,26 | 20,63 | 19,82 | 20,04 | -2,62% | - |
| 15.04.2025 | 20,02 | 20,93 | 20,01 | 20,58 | 2,49% | 240,00 |
| 14.04.2025 | 19,85 | 20,63 | 19,75 | 20,08 | 1,44% | 600,00 |