27,560€
0,36%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,11% | - |
| 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 |
| 11.04.2025 | 19,77 | 20,10 | 19,25 | 19,80 | 0,10% | 4,00 |
| 10.04.2025 | 20,91 | 20,94 | 19,47 | 19,78 | -5,92% | - |
| 09.04.2025 | 18,83 | 21,26 | 18,71 | 21,02 | 7,44% | - |
| 08.04.2025 | 19,91 | 20,86 | 19,29 | 19,57 | -1,61% | - |
| 07.04.2025 | 19,41 | 20,99 | 18,75 | 19,89 | -2,52% | - |
| 04.04.2025 | 21,40 | 21,60 | 19,70 | 20,40 | -5,12% | 240,00 |
| 03.04.2025 | 22,00 | 22,00 | 21,30 | 21,50 | -5,29% | - |
| 02.04.2025 | 22,80 | 23,00 | 22,50 | 22,70 | -0,87% | - |
| 01.04.2025 | 22,30 | 22,90 | 22,00 | 22,90 | 2,23% | - |
| 31.03.2025 | 22,60 | 22,70 | 21,80 | 22,40 | -3,03% | 350,00 |
| 28.03.2025 | 23,50 | 23,60 | 22,60 | 23,10 | -0,86% | - |
| 27.03.2025 | 24,10 | 24,50 | 23,30 | 23,30 | -3,72% | - |
| 26.03.2025 | 24,50 | 24,70 | 24,00 | 24,20 | -0,82% | - |
| 25.03.2025 | 24,20 | 24,80 | 24,20 | 24,40 | 0,83% | - |
| 24.03.2025 | 23,50 | 24,70 | 23,50 | 24,20 | 5,22% | 630,00 |
| 21.03.2025 | 23,00 | 23,40 | 22,80 | 23,00 | -0,43% | - |
| 20.03.2025 | 23,10 | 23,40 | 22,80 | 23,10 | 1,32% | - |
| 19.03.2025 | 22,90 | 23,40 | 22,70 | 22,80 | -1,72% | 120,00 |
| 18.03.2025 | 22,60 | 23,40 | 22,40 | 23,20 | 4,50% | - |
| 17.03.2025 | 22,50 | 23,20 | 22,20 | 22,20 | -1,33% | 740,00 |
| 14.03.2025 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 13.03.2025 | 22,20 | 22,90 | 21,90 | 22,50 | 0,45% | - |
| 12.03.2025 | 22,60 | 23,10 | 22,20 | 22,40 | 0,45% | - |
| 11.03.2025 | 22,10 | 22,80 | 21,70 | 22,30 | -3,04% | 330,00 |
| 10.03.2025 | 22,40 | 23,10 | 22,10 | 23,00 | 1,77% | - |
| 07.03.2025 | 22,70 | 23,10 | 22,20 | 22,60 | -0,44% | - |
| 06.03.2025 | 23,00 | 23,50 | 22,40 | 22,70 | -1,30% | - |
| 05.03.2025 | 20,60 | 23,60 | 18,95 | 23,00 | 22,34% | - |
| 04.03.2025 | 19,10 | 19,10 | 18,60 | 18,80 | -1,05% | - |
| 03.03.2025 | 19,30 | 19,70 | 18,90 | 19,00 | -1,55% | - |
| 28.02.2025 | 19,05 | 19,35 | 18,90 | 19,30 | 0,52% | - |
| 27.02.2025 | 19,00 | 19,25 | 18,85 | 19,20 | 1,59% | - |
| 26.02.2025 | 19,05 | 19,20 | 18,80 | 18,90 | -0,53% | - |
| 25.02.2025 | 19,05 | 19,30 | 18,90 | 19,00 | -0,52% | 158,00 |
| 24.02.2025 | 19,25 | 19,50 | 18,50 | 19,10 | -1,04% | - |
| 21.02.2025 | 17,85 | 19,40 | 17,85 | 19,30 | 7,82% | - |
| 20.02.2025 | 18,00 | 18,15 | 17,75 | 17,90 | -1,10% | - |
| 19.02.2025 | 18,05 | 18,25 | 17,75 | 18,10 | 0,00% | - |
| 18.02.2025 | 17,70 | 18,15 | 17,65 | 18,10 | 2,26% | 1.950,00 |
| 17.02.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 0,57% | - |
| 14.02.2025 | 17,85 | 18,10 | 17,35 | 17,60 | -1,68% | 200,00 |
| 13.02.2025 | 17,70 | 18,15 | 17,65 | 17,90 | 0,56% | - |
| 12.02.2025 | 18,05 | 18,15 | 17,70 | 17,80 | -1,66% | - |
| 11.02.2025 | 18,30 | 18,45 | 18,00 | 18,10 | -1,36% | - |
| 10.02.2025 | 18,60 | 18,95 | 18,10 | 18,35 | -0,81% | - |
| 07.02.2025 | 18,10 | 18,65 | 17,90 | 18,50 | 1,65% | - |
| 06.02.2025 | 17,95 | 18,25 | 17,90 | 18,20 | 1,68% | - |
| 05.02.2025 | 17,70 | 18,00 | 17,40 | 17,90 | 0,85% | - |
| 04.02.2025 | 17,80 | 17,95 | 17,40 | 17,75 | -0,28% | - |
| 03.02.2025 | 16,75 | 18,10 | 16,65 | 17,80 | 4,09% | - |
| 31.01.2025 | 17,00 | 17,20 | 16,90 | 17,10 | 0,00% | - |
| 30.01.2025 | 16,50 | 17,20 | 16,35 | 17,10 | 4,27% | - |
| 29.01.2025 | 16,35 | 16,60 | 16,10 | 16,40 | 0,31% | - |
| 28.01.2025 | 16,25 | 16,65 | 16,20 | 16,35 | 0,31% | 62,00 |
| 27.01.2025 | 16,30 | 16,45 | 15,90 | 16,30 | 0,00% | - |
| 24.01.2025 | 16,40 | 16,45 | 16,05 | 16,30 | -1,21% | - |
| 23.01.2025 | 16,50 | 16,65 | 16,25 | 16,50 | 0,00% | - |
| 22.01.2025 | 16,60 | 16,70 | 16,15 | 16,50 | -1,20% | - |
| 21.01.2025 | 16,35 | 16,80 | 16,20 | 16,70 | 2,45% | - |
| 20.01.2025 | 16,35 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 17.01.2025 | 16,20 | 16,50 | 16,15 | 16,50 | 1,85% | - |
| 16.01.2025 | 16,40 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 15.01.2025 | 15,60 | 16,60 | 14,75 | 16,40 | 5,13% | - |
| 14.01.2025 | 15,80 | 16,15 | 15,10 | 15,60 | -1,27% | - |
| 13.01.2025 | 15,50 | 16,00 | 15,35 | 15,80 | 0,96% | - |
| 10.01.2025 | 15,10 | 16,30 | 14,80 | 15,65 | 3,64% | - |
| 09.01.2025 | 15,10 | 15,15 | 15,10 | 15,10 | 0,00% | - |
| 08.01.2025 | 15,30 | 15,40 | 15,05 | 15,10 | -1,31% | - |