70,885€
3,85%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,87 | 63,56 | 61,81 | 63,22 | 2,62% | 968,00 |
| 04.05.2026 | 60,88 | 61,85 | 60,19 | 61,60 | 1,21% | 385,00 |
| 30.04.2026 | 57,30 | 61,01 | 57,21 | 60,87 | 6,62% | - |
| 29.04.2026 | 61,46 | 61,46 | 56,87 | 57,09 | -6,65% | 1.526,00 |
| 28.04.2026 | 62,57 | 62,92 | 59,67 | 61,15 | -2,33% | 306,00 |
| 27.04.2026 | 62,47 | 63,11 | 61,58 | 62,61 | 0,19% | 60,00 |
| 24.04.2026 | 62,51 | 63,00 | 60,20 | 62,49 | 0,16% | 96,00 |
| 23.04.2026 | 61,90 | 63,47 | 61,01 | 62,39 | 0,39% | 891,00 |
| 22.04.2026 | 64,99 | 66,01 | 61,72 | 62,15 | -4,15% | 796,00 |
| 21.04.2026 | 66,20 | 66,35 | 63,15 | 64,84 | -1,74% | 128,00 |
| 20.04.2026 | 65,16 | 66,01 | 64,25 | 65,99 | 0,77% | 2.083,00 |
| 17.04.2026 | 63,54 | 66,98 | 63,50 | 65,48 | 3,12% | 2.208,00 |
| 16.04.2026 | 64,80 | 64,96 | 62,47 | 63,50 | -1,99% | 800,00 |
| 15.04.2026 | 64,41 | 65,01 | 63,33 | 64,79 | 0,50% | 804,00 |
| 14.04.2026 | 63,28 | 64,54 | 63,04 | 64,47 | 1,86% | 63,00 |
| 13.04.2026 | 61,59 | 63,45 | 61,06 | 63,29 | 2,20% | 1.050,00 |
| 10.04.2026 | 63,09 | 63,16 | 61,28 | 61,93 | -2,24% | 390,00 |
| 09.04.2026 | 62,43 | 64,03 | 62,18 | 63,35 | 1,75% | 60,00 |
| 08.04.2026 | 63,43 | 67,01 | 61,76 | 62,26 | 0,41% | 519,00 |
| 07.04.2026 | 61,00 | 62,00 | 60,00 | 62,00 | 2,39% | 420,00 |
| 02.04.2026 | 60,35 | 61,98 | 58,58 | 60,55 | -0,78% | 188,00 |
| 01.04.2026 | 58,08 | 61,60 | 57,78 | 61,03 | 5,63% | 2.303,00 |
| 31.03.2026 | 54,58 | 57,98 | 54,53 | 57,78 | 6,40% | 102,00 |
| 30.03.2026 | 56,50 | 57,23 | 53,83 | 54,30 | -3,38% | 1.616,00 |
| 27.03.2026 | 56,85 | 56,98 | 55,23 | 56,20 | -0,84% | 163,00 |
| 26.03.2026 | 59,03 | 59,05 | 56,28 | 56,68 | -4,27% | 687,00 |
| 25.03.2026 | 58,80 | 60,33 | 58,53 | 59,20 | 0,59% | 654,00 |
| 24.03.2026 | 56,90 | 58,90 | 56,10 | 58,85 | 3,43% | 1.767,00 |
| 23.03.2026 | 54,83 | 58,40 | 53,98 | 56,90 | 2,89% | 839,00 |
| 20.03.2026 | 59,18 | 59,53 | 54,25 | 55,30 | -6,59% | 500,00 |
| 19.03.2026 | 60,35 | 60,48 | 58,15 | 59,20 | -1,74% | 837,00 |
| 18.03.2026 | 61,20 | 62,10 | 60,05 | 60,25 | -1,07% | 1.531,00 |
| 17.03.2026 | 60,13 | 61,03 | 59,45 | 60,90 | 0,74% | 900,00 |
| 16.03.2026 | 56,35 | 60,80 | 55,98 | 60,45 | 8,19% | 2.187,00 |
| 13.03.2026 | 59,53 | 60,75 | 55,75 | 55,88 | -5,93% | 861,00 |
| 12.03.2026 | 62,95 | 63,18 | 57,70 | 59,40 | -5,86% | 2.209,00 |
| 11.03.2026 | 63,03 | 63,40 | 61,40 | 63,10 | 0,04% | 195,00 |
| 10.03.2026 | 63,83 | 65,18 | 62,78 | 63,08 | -1,18% | 1.200,00 |
| 09.03.2026 | 64,80 | 65,23 | 61,53 | 63,83 | -2,41% | 9.501,00 |
| 06.03.2026 | 65,13 | 66,53 | 63,73 | 65,40 | 0,69% | 1.582,00 |
| 05.03.2026 | 68,28 | 68,70 | 63,83 | 64,95 | -4,73% | 1.626,00 |
| 04.03.2026 | 64,48 | 68,83 | 64,38 | 68,18 | 4,92% | 1.382,00 |
| 03.03.2026 | 69,13 | 69,85 | 64,18 | 64,98 | -6,51% | 1.144,00 |
| 02.03.2026 | 67,75 | 71,50 | 67,35 | 69,50 | 1,98% | 1.582,00 |
| 27.02.2026 | 67,90 | 68,30 | 65,65 | 68,15 | 0,52% | 521,00 |
| 26.02.2026 | 66,90 | 68,25 | 62,33 | 67,80 | 1,31% | 1.379,00 |
| 25.02.2026 | 67,03 | 67,48 | 59,28 | 66,93 | 0,26% | 1.484,00 |
| 24.02.2026 | 65,25 | 68,45 | 64,13 | 66,75 | 3,05% | 275,00 |
| 23.02.2026 | 65,78 | 66,20 | 63,65 | 64,78 | -2,52% | 818,00 |
| 20.02.2026 | 67,28 | 67,68 | 65,73 | 66,45 | -0,67% | 577,00 |
| 19.02.2026 | 66,48 | 68,88 | 66,05 | 66,90 | 0,75% | 761,00 |
| 18.02.2026 | 65,03 | 67,50 | 64,53 | 66,40 | 2,35% | 1.325,00 |
| 17.02.2026 | 64,58 | 65,48 | 63,73 | 64,88 | 0,12% | 1.358,00 |
| 16.02.2026 | 64,95 | 65,13 | 64,63 | 64,80 | 0,04% | 668,00 |
| 13.02.2026 | 63,88 | 66,40 | 63,05 | 64,78 | 1,17% | 1.260,00 |
| 12.02.2026 | 63,60 | 66,15 | 63,05 | 64,03 | 0,83% | 2.920,00 |
| 11.02.2026 | 62,75 | 63,73 | 60,90 | 63,50 | 1,07% | 64,00 |
| 10.02.2026 | 65,28 | 65,50 | 61,93 | 62,83 | -3,79% | 365,00 |
| 09.02.2026 | 64,60 | 66,68 | 63,48 | 65,30 | 0,89% | 701,00 |
| 06.02.2026 | 61,63 | 66,35 | 61,40 | 64,73 | 4,31% | 65,00 |
| 05.02.2026 | 63,15 | 64,30 | 61,40 | 62,05 | -1,82% | 3.457,00 |
| 04.02.2026 | 68,08 | 68,43 | 60,88 | 63,20 | -7,09% | 1.669,00 |
| 03.02.2026 | 65,70 | 69,10 | 65,63 | 68,03 | 3,70% | 3.664,00 |
| 02.02.2026 | 62,90 | 66,53 | 62,90 | 65,60 | 2,70% | 1.009,00 |
| 30.01.2026 | 63,95 | 65,25 | 62,93 | 63,88 | -0,39% | 30,00 |
| 29.01.2026 | 64,13 | 65,50 | 63,68 | 64,13 | -0,23% | 92,00 |
| 28.01.2026 | 65,83 | 66,18 | 62,95 | 64,28 | -1,34% | 134,00 |
| 27.01.2026 | 65,73 | 66,73 | 64,65 | 65,15 | -0,27% | 106,00 |
| 26.01.2026 | 64,28 | 65,50 | 63,65 | 65,33 | 1,36% | 1.074,00 |
| 23.01.2026 | 64,85 | 65,15 | 62,90 | 64,45 | -0,15% | 216,00 |
| 22.01.2026 | 65,23 | 66,03 | 63,95 | 64,55 | -1,00% | 1.371,00 |
| 21.01.2026 | 63,70 | 65,25 | 62,38 | 65,20 | 3,00% | 1.035,00 |
| 20.01.2026 | 62,75 | 63,53 | 61,48 | 63,30 | 0,76% | 1.390,00 |
| 19.01.2026 | 63,68 | 63,70 | 62,78 | 62,83 | -2,48% | 350,00 |
| 16.01.2026 | 62,78 | 65,25 | 61,43 | 64,43 | 3,33% | 876,00 |
| 15.01.2026 | 61,60 | 63,25 | 60,65 | 62,35 | 1,34% | 728,00 |
| 14.01.2026 | 57,80 | 62,00 | 57,25 | 61,53 | 6,35% | 205,00 |
| 13.01.2026 | 60,03 | 60,08 | 56,13 | 57,85 | -3,54% | 803,00 |
| 12.01.2026 | 56,70 | 60,13 | 56,03 | 59,98 | 5,50% | 1.273,00 |
| 09.01.2026 | 55,68 | 58,08 | 55,33 | 56,85 | 2,16% | 1.044,00 |
| 08.01.2026 | 49,84 | 55,83 | 49,84 | 55,65 | 11,50% | 841,00 |
| 07.01.2026 | 50,83 | 51,30 | 49,62 | 49,91 | -1,85% | 2.406,00 |
| 06.01.2026 | 49,50 | 51,15 | 49,27 | 50,85 | 2,56% | 302,00 |
| 05.01.2026 | 48,36 | 50,23 | 48,15 | 49,58 | 2,50% | 2.338,00 |
| 02.01.2026 | 46,23 | 48,74 | 45,98 | 48,37 | 3,51% | 92,00 |
| 30.12.2025 | 46,67 | 46,73 | 46,66 | 46,73 | 0,09% | - |
| 29.12.2025 | 47,08 | 47,57 | 46,14 | 46,69 | -0,51% | 165,00 |
| 23.12.2025 | 47,33 | 47,85 | 46,68 | 46,93 | -0,89% | 80,00 |
| 22.12.2025 | 46,94 | 48,21 | 46,79 | 47,35 | 1,18% | 2.137,00 |
| 19.12.2025 | 44,32 | 46,94 | 44,23 | 46,80 | 5,71% | 405,00 |
| 18.12.2025 | 43,04 | 45,07 | 43,00 | 44,27 | 2,64% | - |
| 17.12.2025 | 44,61 | 44,92 | 42,58 | 43,13 | -2,79% | 189,00 |
| 16.12.2025 | 44,32 | 45,30 | 43,63 | 44,37 | -0,36% | 261,00 |
| 15.12.2025 | 46,44 | 46,95 | 44,23 | 44,53 | -3,93% | 156,00 |
| 12.12.2025 | 46,65 | 47,38 | 46,02 | 46,35 | -0,90% | 406,00 |
| 11.12.2025 | 43,82 | 46,98 | 43,40 | 46,77 | 5,86% | 205,00 |
| 10.12.2025 | 45,70 | 45,71 | 42,83 | 44,18 | -3,30% | 384,00 |
| 09.12.2025 | 45,24 | 45,80 | 44,79 | 45,69 | 0,82% | 300,00 |
| 08.12.2025 | 43,91 | 46,19 | 43,72 | 45,32 | 3,14% | 14,00 |
| 05.12.2025 | 43,76 | 43,98 | 42,85 | 43,94 | 0,50% | 58,00 |