5,550€
Echtzeit-Aktienkurs ASTROTECH CORP.
Bid:
Ask:
Aktienkurse zur ASTROTECH CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 5,63 | 6,18 | 5,53 | 5,55 | -1,77% | - |
| 21.09.2026 | 5,38 | 5,73 | 5,38 | 5,65 | 4,63% | - |
| 18.09.2026 | 5,40 | 5,50 | 5,25 | 5,40 | 0,47% | - |
| 17.09.2026 | 5,25 | 5,55 | 5,25 | 5,38 | 2,38% | - |
| 16.09.2026 | 5,63 | 5,78 | 5,18 | 5,25 | -3,67% | - |
| 15.09.2026 | 5,68 | 5,88 | 5,45 | 5,45 | -4,39% | - |
| 14.09.2026 | 6,08 | 6,25 | 5,68 | 5,70 | -5,79% | - |
| 11.09.2026 | 6,23 | 6,43 | 6,05 | 6,05 | -3,97% | - |
| 10.09.2026 | 6,43 | 6,60 | 6,23 | 6,30 | -2,33% | - |
| 09.09.2026 | 6,55 | 6,58 | 6,35 | 6,45 | 0,00% | - |
| 08.09.2026 | 6,38 | 6,60 | 6,30 | 6,45 | 1,57% | - |
| 07.09.2026 | 6,35 | 6,38 | 6,30 | 6,35 | 1,60% | - |
| 04.09.2026 | 6,18 | 6,43 | 6,05 | 6,25 | 0,81% | - |
| 03.09.2026 | 6,13 | 6,30 | 5,98 | 6,20 | 2,06% | - |
| 02.09.2026 | 5,98 | 6,13 | 5,95 | 6,08 | 0,00% | - |
| 01.09.2026 | 6,18 | 6,18 | 5,93 | 6,08 | -0,82% | - |
| 31.08.2026 | 6,18 | 6,20 | 5,98 | 6,13 | 0,82% | - |
| 28.08.2026 | 6,08 | 6,38 | 5,98 | 6,08 | -2,41% | - |
| 27.08.2026 | 5,98 | 6,28 | 5,90 | 6,23 | 5,51% | - |
| 26.08.2026 | 6,08 | 7,00 | 5,90 | 5,90 | -3,28% | - |
| 25.08.2026 | 6,25 | 6,60 | 6,05 | 6,10 | -5,79% | 1.375,00 |
| 24.08.2026 | 6,38 | 6,68 | 6,30 | 6,48 | 1,97% | - |
| 21.08.2026 | 6,48 | 6,63 | 6,33 | 6,35 | -4,15% | 2.585,00 |
| 20.08.2026 | 6,65 | 6,90 | 6,53 | 6,63 | -1,12% | - |
| 19.08.2026 | 6,80 | 7,03 | 6,65 | 6,70 | -3,25% | - |
| 18.08.2026 | 7,00 | 7,25 | 6,78 | 6,93 | -2,81% | - |
| 17.08.2026 | 7,30 | 7,48 | 6,85 | 7,13 | -2,73% | - |
| 14.08.2026 | 7,73 | 7,73 | 7,10 | 7,33 | -5,79% | - |
| 13.08.2026 | 7,58 | 7,88 | 7,20 | 7,78 | -10,12% | - |
| 12.08.2026 | 8,23 | 8,65 | 7,53 | 8,65 | -3,35% | 55,00 |
| 11.08.2026 | 8,75 | 10,30 | 7,80 | 8,95 | 5,29% | 55,00 |
| 10.08.2026 | 7,78 | 9,48 | 7,65 | 8,50 | 10,03% | - |
| 07.08.2026 | 7,83 | 8,08 | 7,43 | 7,73 | -2,52% | - |
| 06.08.2026 | 7,63 | 8,53 | 7,15 | 7,93 | 2,26% | 1.190,00 |
| 05.08.2026 | 6,30 | 11,10 | 6,13 | 7,75 | 22,53% | - |
| 04.08.2026 | 5,93 | 6,43 | 5,90 | 6,33 | 9,05% | - |
| 03.08.2026 | 5,73 | 6,13 | 5,43 | 5,80 | 2,65% | - |
| 31.07.2026 | 5,53 | 5,95 | 5,43 | 5,65 | 2,73% | - |
| 30.07.2026 | 5,45 | 5,73 | 5,35 | 5,50 | 2,80% | - |
| 29.07.2026 | 5,60 | 5,68 | 5,28 | 5,35 | -4,46% | - |
| 28.07.2026 | 6,58 | 6,65 | 5,50 | 5,60 | -14,18% | - |
| 27.07.2026 | 6,43 | 6,63 | 5,93 | 6,53 | 1,95% | - |
| 24.07.2026 | 6,60 | 6,75 | 6,18 | 6,40 | -3,03% | - |
| 23.07.2026 | 6,25 | 7,43 | 6,25 | 6,60 | 2,33% | - |
| 22.07.2026 | 6,60 | 6,73 | 6,30 | 6,45 | -1,90% | - |
| 21.07.2026 | 6,70 | 7,00 | 6,35 | 6,58 | -2,95% | - |
| 20.07.2026 | 6,73 | 7,08 | 6,58 | 6,78 | 0,00% | - |
| 17.07.2026 | 6,48 | 7,20 | 6,25 | 6,78 | 4,23% | - |
| 16.07.2026 | 6,90 | 6,93 | 6,33 | 6,50 | -13,91% | - |
| 15.07.2026 | 7,83 | 7,83 | 6,80 | 7,55 | -1,31% | - |
| 14.07.2026 | 7,55 | 7,78 | 7,30 | 7,65 | 2,00% | - |
| 13.07.2026 | 8,03 | 8,33 | 7,40 | 7,50 | -6,54% | - |
| 10.07.2026 | 8,28 | 8,83 | 7,63 | 8,03 | -2,43% | - |
| 09.07.2026 | 7,98 | 8,35 | 7,80 | 8,23 | 4,11% | - |
| 08.07.2026 | 8,35 | 8,40 | 7,63 | 7,90 | -3,36% | - |
| 07.07.2026 | 8,98 | 9,05 | 8,00 | 8,18 | -9,17% | - |
| 06.07.2026 | 9,20 | 9,40 | 8,60 | 9,00 | -2,70% | - |
| 03.07.2026 | 9,20 | 9,25 | 9,18 | 9,25 | 1,65% | - |
| 02.07.2026 | 10,40 | 10,70 | 8,88 | 9,10 | -12,50% | - |
| 01.07.2026 | 9,90 | 11,35 | 9,58 | 10,40 | 4,00% | - |
| 30.06.2026 | 10,55 | 10,75 | 10,00 | 10,00 | -6,10% | - |
| 29.06.2026 | 8,28 | 13,00 | 8,05 | 10,65 | 31,08% | - |
| 26.06.2026 | 8,65 | 8,80 | 8,08 | 8,13 | -6,34% | - |
| 25.06.2026 | 9,15 | 9,20 | 8,33 | 8,68 | -3,34% | - |
| 24.06.2026 | 10,35 | 10,50 | 8,88 | 8,98 | -12,44% | - |
| 23.06.2026 | 9,83 | 11,30 | 8,80 | 10,25 | -10,09% | - |
| 22.06.2026 | 11,90 | 11,90 | 9,30 | 11,40 | -3,80% | - |
| 19.06.2026 | 11,85 | 11,95 | 11,85 | 11,85 | 6,76% | - |
| 18.06.2026 | 12,75 | 12,95 | 10,65 | 11,10 | -13,28% | 8.500,00 |
| 17.06.2026 | 13,80 | 14,00 | 12,00 | 12,80 | -6,23% | - |
| 16.06.2026 | 14,60 | 14,60 | 11,00 | 13,65 | -5,86% | - |
| 15.06.2026 | 17,60 | 18,70 | 13,65 | 14,50 | -11,04% | - |
| 12.06.2026 | 24,00 | 24,70 | 15,95 | 16,30 | -33,74% | - |
| 11.06.2026 | 22,40 | 24,90 | 20,35 | 24,60 | 18,27% | 6.600,00 |
| 10.06.2026 | 22,40 | 22,50 | 19,10 | 20,80 | -5,02% | 10.080,00 |
| 09.06.2026 | 25,30 | 25,50 | 21,50 | 21,90 | -13,44% | 1.712,00 |
| 08.06.2026 | 29,40 | 32,70 | 22,30 | 25,30 | -26,45% | - |
| 05.06.2026 | 33,10 | 35,90 | 27,30 | 34,40 | 0,58% | 4.000,00 |
| 04.06.2026 | 34,70 | 39,80 | 31,00 | 34,20 | -2,01% | 1.388,00 |
| 03.06.2026 | 40,20 | 43,70 | 29,90 | 34,90 | -27,59% | 4.238,00 |
| 02.06.2026 | 25,90 | 50,45 | 23,40 | 48,20 | 20,50% | 2.347,00 |
| 01.06.2026 | 45,90 | 48,95 | 28,50 | 40,00 | 4,71% | 53,00 |
| 29.05.2026 | 29,30 | 42,30 | 27,60 | 38,20 | 52,19% | 2.726,00 |
| 28.05.2026 | 12,85 | 29,50 | 12,00 | 25,10 | 112,71% | 2.884,00 |
| 27.05.2026 | 2,10 | 16,95 | 1,98 | 11,80 | 448,84% | 9.990,00 |
| 26.05.2026 | 1,97 | 2,26 | 1,80 | 2,15 | 8,59% | - |
| 25.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 22.05.2026 | 2,06 | 2,17 | 1,95 | 1,96 | -3,92% | - |
| 21.05.2026 | 2,05 | 2,12 | 1,99 | 2,04 | -0,97% | - |
| 20.05.2026 | 2,07 | 2,23 | 2,06 | 2,06 | 0,98% | - |
| 19.05.2026 | 2,09 | 2,27 | 2,04 | 2,04 | -7,69% | - |
| 18.05.2026 | 2,17 | 2,21 | 2,16 | 2,21 | 1,84% | - |
| 15.05.2026 | 2,23 | 2,30 | 2,17 | 2,17 | -0,46% | - |
| 14.05.2026 | 2,28 | 2,45 | 2,18 | 2,18 | -4,80% | - |
| 13.05.2026 | 2,30 | 2,31 | 2,14 | 2,29 | -1,29% | - |
| 12.05.2026 | 2,35 | 2,40 | 2,28 | 2,32 | -0,85% | - |
| 11.05.2026 | 2,35 | 2,54 | 2,32 | 2,34 | 0,43% | - |
| 08.05.2026 | 2,34 | 2,39 | 2,14 | 2,33 | -2,10% | - |
| 07.05.2026 | 2,36 | 2,45 | 2,17 | 2,38 | 0,85% | - |
| 06.05.2026 | 2,43 | 2,44 | 2,21 | 2,36 | -4,07% | - |