Astronics Corp.
[WKN: 867880 | ISIN: US0464331083]
Aktienkurse
16,954$ 0,26%
Echtzeit-Aktienkurs Astronics Corp.
Bid: Ask:

Aktienkurse zur Astronics Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.01.2025 16,94 16,98 16,69 16,91 1,14% 165.692,00
16.01.2025 16,79 17,08 16,71 16,72 -1,12% 260.058,00
15.01.2025 16,54 17,10 16,20 16,91 5,23% 455.520,00
14.01.2025 16,24 16,44 15,56 16,07 -0,68% 332.656,00
13.01.2025 15,82 16,30 15,76 16,18 0,87% 232.472,00
10.01.2025 15,78 16,59 15,57 16,04 2,82% 418.779,00
08.01.2025 15,63 15,79 15,49 15,60 -1,33% 207.912,00
07.01.2025 15,79 16,05 15,69 15,81 0,25% 224.415,00
06.01.2025 16,04 16,41 15,74 15,77 -1,19% 196.794,00
03.01.2025 15,77 16,03 15,70 15,96 1,08% 113.489,00
02.01.2025 16,23 16,30 15,66 15,79 -1,07% 159.150,00
31.12.2024 15,86 16,11 15,78 15,96 1,01% 372.479,00
30.12.2024 15,78 16,07 15,43 15,80 -1,43% 208.381,00
27.12.2024 16,03 16,20 15,79 16,03 -0,68% 303.226,00
26.12.2024 16,04 16,17 15,88 16,14 0,19% 249.839,00
24.12.2024 15,71 16,17 15,57 16,11 2,22% 138.965,00
23.12.2024 15,82 16,02 15,57 15,76 -0,82% 191.417,00
20.12.2024 15,61 16,18 15,57 15,89 0,19% 315.449,00
19.12.2024 15,96 16,23 15,60 15,86 1,15% 394.928,00
18.12.2024 16,43 16,54 15,41 15,68 -4,16% 716.750,00
17.12.2024 16,54 16,74 16,22 16,36 -1,45% 245.714,00
16.12.2024 16,46 16,81 16,11 16,60 1,78% 286.498,00
13.12.2024 16,21 16,35 15,90 16,31 0,62% 397.655,00
12.12.2024 16,26 16,37 16,08 16,21 -0,61% 206.989,00
11.12.2024 16,48 16,73 16,23 16,31 -1,03% 231.187,00
10.12.2024 16,27 16,49 15,96 16,48 1,54% 262.257,00
09.12.2024 16,65 16,78 15,99 16,23 -1,28% 409.161,00
06.12.2024 16,48 16,60 16,17 16,44 0,18% 450.856,00
05.12.2024 16,45 16,75 16,39 16,41 -0,85% 276.371,00
04.12.2024 16,59 16,72 16,23 16,55 0,85% 426.136,00
03.12.2024 16,57 16,76 16,10 16,41 -0,97% 376.323,00
02.12.2024 16,17 16,67 16,10 16,57 2,60% 692.532,00
29.11.2024 16,15 16,50 16,06 16,15 0,69% 406.873,00
27.11.2024 15,74 16,55 15,65 16,04 2,43% 1.810.958,00
26.11.2024 14,13 15,84 14,13 15,66 -11,07% 3.259.360,00
25.11.2024 17,41 17,81 17,34 17,61 2,26% 261.675,00
22.11.2024 17,22 17,30 16,80 17,22 0,47% 395.972,00
21.11.2024 17,37 17,50 17,07 17,14 -0,23% 301.452,00
20.11.2024 16,52 17,35 16,50 17,18 5,27% 589.309,00
19.11.2024 15,92 16,58 15,92 16,32 1,43% 252.029,00
18.11.2024 16,73 16,80 15,98 16,09 -2,72% 222.647,00
15.11.2024 16,40 16,61 15,88 16,54 1,60% 307.621,00
14.11.2024 16,58 17,24 16,18 16,28 -1,27% 251.629,00
13.11.2024 16,91 17,21 16,48 16,49 -2,31% 301.610,00
12.11.2024 17,34 17,57 16,67 16,88 -2,65% 291.171,00
11.11.2024 18,26 18,30 17,03 17,34 -4,15% 311.475,00
08.11.2024 18,03 18,67 18,00 18,09 -0,22% 264.141,00
07.11.2024 19,95 19,95 17,87 18,13 -11,86% 465.395,00
06.11.2024 19,99 20,73 19,69 20,57 10,71% 322.394,00
05.11.2024 18,13 18,58 18,08 18,58 2,09% 217.817,00
04.11.2024 17,67 18,31 17,61 18,20 2,77% 167.807,00
01.11.2024 17,65 18,11 17,48 17,71 1,84% 170.340,00
31.10.2024 18,30 18,31 17,39 17,39 -5,13% 80.495,00
30.10.2024 18,31 18,75 18,31 18,33 -0,43% 98.129,00
29.10.2024 18,19 18,45 18,18 18,41 0,16% 75.127,00
28.10.2024 18,40 18,50 18,27 18,38 1,38% 91.501,00
25.10.2024 18,16 18,22 17,77 18,13 0,44% 115.314,00
24.10.2024 18,50 18,55 17,99 18,05 -2,22% 107.162,00
23.10.2024 18,47 18,56 18,23 18,46 -0,86% 98.220,00
22.10.2024 18,75 18,90 18,35 18,62 -1,06% 148.727,00
21.10.2024 19,07 19,41 18,67 18,82 -1,00% 152.625,00
18.10.2024 20,98 21,11 18,76 19,01 -9,65% 215.405,00
17.10.2024 20,55 21,06 20,45 21,04 2,68% 70.246,00
16.10.2024 20,57 20,60 20,38 20,49 1,04% 64.721,00
15.10.2024 20,33 20,66 20,10 20,28 -0,25% 76.215,00
14.10.2024 20,40 20,49 20,18 20,33 -0,34% 69.275,00
11.10.2024 19,34 20,55 19,03 20,40 5,48% 156.703,00
10.10.2024 19,66 19,78 19,33 19,34 -3,25% 97.639,00
09.10.2024 19,88 20,19 19,77 19,99 0,30% 96.845,00
08.10.2024 19,86 20,09 19,72 19,93 0,71% 83.941,00
07.10.2024 19,79 19,94 19,67 19,79 -0,95% 52.195,00
04.10.2024 19,74 20,06 19,65 19,98 3,52% 68.615,00
03.10.2024 19,65 19,65 19,20 19,30 -2,08% 71.479,00
02.10.2024 19,50 19,93 19,50 19,71 0,97% 62.061,00
01.10.2024 19,39 19,80 19,19 19,52 0,62% 83.964,00
30.09.2024 19,93 20,12 19,39 19,40 -3,24% 104.646,00
27.09.2024 20,15 20,23 19,79 20,05 0,50% 78.753,00
26.09.2024 20,25 20,27 19,90 19,95 0,30% 75.427,00
25.09.2024 20,11 20,34 19,84 19,89 -1,14% 71.389,00
24.09.2024 20,21 20,21 19,91 20,12 -0,20% 73.594,00
23.09.2024 20,44 20,62 20,01 20,16 -1,32% 104.780,00
20.09.2024 20,71 20,76 20,42 20,43 -1,26% 310.873,00
19.09.2024 20,68 20,71 20,13 20,69 3,55% 125.266,00
18.09.2024 19,87 20,47 19,73 19,98 0,60% 165.876,00
17.09.2024 19,52 19,95 19,33 19,86 3,28% 196.065,00
16.09.2024 19,10 19,55 18,89 19,23 1,21% 119.823,00
13.09.2024 19,02 19,43 18,81 19,00 0,49% 103.920,00
12.09.2024 18,88 19,06 18,51 18,91 0,62% 90.923,00
11.09.2024 18,59 18,88 18,19 18,79 0,48% 86.888,00
10.09.2024 18,93 18,96 18,38 18,70 -1,27% 131.242,00
09.09.2024 19,00 19,28 18,67 18,94 -0,84% 257.142,00
06.09.2024 20,56 20,57 18,96 19,10 -7,33% 210.200,00
05.09.2024 20,87 21,01 20,41 20,61 -1,06% 77.291,00
04.09.2024 20,77 21,16 20,42 20,83 -0,43% 85.110,00
03.09.2024 22,07 22,20 20,91 20,92 -6,69% 158.578,00
30.08.2024 22,38 22,45 22,07 22,42 0,67% 120.226,00
29.08.2024 21,74 22,36 21,60 22,27 2,53% 225.565,00
28.08.2024 21,05 21,82 21,00 21,72 3,18% 128.400,00
27.08.2024 20,90 21,20 20,68 21,05 0,21% 126.789,00
26.08.2024 20,97 21,22 20,79 21,01 1,38% 128.316,00