20,989$
2,44%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 20,03 | 20,90 | 19,94 | 20,72 | 4,07% | 133.910,00 |
| 22.08.2024 | 19,49 | 20,16 | 19,10 | 19,91 | 3,00% | 137.807,00 |
| 21.08.2024 | 19,26 | 19,38 | 18,88 | 19,33 | 1,52% | 142.961,00 |
| 20.08.2024 | 19,05 | 19,08 | 18,42 | 19,04 | 0,16% | 158.420,00 |
| 19.08.2024 | 19,05 | 19,10 | 18,73 | 19,01 | -0,31% | 136.519,00 |
| 16.08.2024 | 19,15 | 19,61 | 18,91 | 19,07 | -0,94% | 121.085,00 |
| 15.08.2024 | 19,20 | 19,36 | 18,79 | 19,25 | 3,89% | 237.993,00 |
| 14.08.2024 | 19,02 | 19,15 | 18,50 | 18,53 | -2,58% | 93.475,00 |
| 13.08.2024 | 18,98 | 19,15 | 18,62 | 19,02 | 1,12% | 171.309,00 |
| 12.08.2024 | 19,12 | 19,34 | 18,25 | 18,81 | -0,84% | 171.415,00 |
| 09.08.2024 | 19,14 | 19,50 | 18,70 | 18,97 | -0,26% | 132.356,00 |
| 08.08.2024 | 18,69 | 19,27 | 18,61 | 19,02 | 3,43% | 185.050,00 |
| 07.08.2024 | 18,79 | 19,15 | 18,21 | 18,39 | 0,11% | 281.892,00 |
| 06.08.2024 | 18,51 | 18,69 | 18,00 | 18,37 | 0,38% | 376.196,00 |
| 05.08.2024 | 18,78 | 19,38 | 18,15 | 18,30 | -9,14% | 341.309,00 |
| 02.08.2024 | 20,30 | 21,86 | 18,75 | 20,14 | -7,70% | 570.117,00 |
| 01.08.2024 | 23,04 | 23,36 | 21,50 | 21,82 | -5,25% | 299.614,00 |
| 31.07.2024 | 22,44 | 23,65 | 22,33 | 23,03 | 3,67% | 200.592,00 |
| 30.07.2024 | 22,30 | 22,59 | 22,07 | 22,22 | -0,47% | 77.373,00 |
| 29.07.2024 | 22,59 | 22,64 | 22,10 | 22,32 | -0,71% | 117.090,00 |
| 26.07.2024 | 22,68 | 22,68 | 22,17 | 22,48 | 1,17% | 208.967,00 |
| 25.07.2024 | 22,51 | 23,11 | 21,94 | 22,22 | -0,58% | 182.200,00 |
| 24.07.2024 | 22,69 | 23,51 | 22,02 | 22,35 | -4,45% | 187.300,00 |
| 23.07.2024 | 22,10 | 23,74 | 22,10 | 23,39 | 5,08% | 284.599,00 |
| 22.07.2024 | 21,28 | 22,37 | 21,15 | 22,26 | 4,75% | 135.832,00 |
| 19.07.2024 | 21,22 | 21,44 | 20,92 | 21,25 | 0,52% | 133.190,00 |
| 18.07.2024 | 22,19 | 22,66 | 21,07 | 21,14 | -5,54% | 168.176,00 |
| 17.07.2024 | 22,26 | 22,88 | 22,25 | 22,38 | -1,24% | 140.093,00 |
| 16.07.2024 | 21,60 | 22,72 | 21,53 | 22,66 | 6,24% | 187.615,00 |
| 15.07.2024 | 21,00 | 21,55 | 21,00 | 21,33 | 2,35% | 176.314,00 |
| 12.07.2024 | 21,66 | 21,66 | 20,74 | 20,84 | -2,07% | 121.647,00 |
| 11.07.2024 | 20,67 | 21,37 | 20,67 | 21,28 | 4,21% | 136.733,00 |
| 10.07.2024 | 20,48 | 20,48 | 20,01 | 20,42 | 0,44% | 60.997,00 |
| 09.07.2024 | 20,41 | 20,46 | 20,09 | 20,33 | -0,34% | 70.922,00 |
| 08.07.2024 | 19,87 | 20,41 | 19,73 | 20,40 | 3,98% | 147.062,00 |
| 05.07.2024 | 20,30 | 20,30 | 19,54 | 19,62 | -3,82% | 101.058,00 |
| 03.07.2024 | 20,37 | 20,58 | 20,18 | 20,40 | 0,25% | 71.671,00 |
| 02.07.2024 | 19,72 | 20,99 | 19,72 | 20,35 | 3,35% | 165.828,00 |
| 01.07.2024 | 19,93 | 20,20 | 19,45 | 19,69 | -1,70% | 112.581,00 |
| 28.06.2024 | 20,17 | 20,31 | 19,65 | 20,03 | 0,10% | 659.740,00 |
| 27.06.2024 | 20,01 | 20,30 | 19,72 | 20,01 | 0,65% | 130.838,00 |
| 26.06.2024 | 19,34 | 19,94 | 19,29 | 19,88 | 2,26% | 115.559,00 |
| 25.06.2024 | 19,91 | 19,91 | 19,20 | 19,44 | -2,75% | 115.840,00 |
| 24.06.2024 | 19,63 | 20,09 | 19,47 | 19,99 | 2,36% | 140.288,00 |
| 21.06.2024 | 19,21 | 19,65 | 18,69 | 19,53 | 2,63% | 603.520,00 |
| 20.06.2024 | 18,54 | 19,08 | 18,03 | 19,03 | 2,37% | 232.907,00 |
| 18.06.2024 | 18,62 | 19,26 | 18,50 | 18,59 | 2,03% | 289.402,00 |
| 17.06.2024 | 18,30 | 18,42 | 17,91 | 18,22 | -1,09% | 186.756,00 |
| 14.06.2024 | 18,47 | 18,49 | 17,72 | 18,42 | -1,92% | 603.004,00 |
| 13.06.2024 | 18,77 | 19,07 | 18,36 | 18,78 | -0,11% | 104.318,00 |
| 12.06.2024 | 18,91 | 19,28 | 18,58 | 18,80 | 2,40% | 102.357,00 |
| 11.06.2024 | 18,48 | 18,50 | 18,12 | 18,36 | -1,45% | 72.705,00 |
| 10.06.2024 | 18,57 | 18,91 | 18,42 | 18,63 | -0,43% | 83.322,00 |
| 07.06.2024 | 19,11 | 19,27 | 18,57 | 18,71 | -3,31% | 139.659,00 |
| 06.06.2024 | 20,08 | 20,19 | 19,26 | 19,35 | -4,21% | 84.455,00 |
| 05.06.2024 | 20,19 | 20,24 | 19,80 | 20,20 | 1,20% | 102.732,00 |
| 04.06.2024 | 20,01 | 20,07 | 19,68 | 19,96 | -1,19% | 115.320,00 |
| 03.06.2024 | 20,79 | 20,94 | 20,17 | 20,20 | -1,75% | 97.850,00 |
| 31.05.2024 | 20,52 | 20,79 | 20,27 | 20,56 | 0,64% | 82.408,00 |
| 30.05.2024 | 20,75 | 20,92 | 20,37 | 20,43 | -1,35% | 89.157,00 |
| 29.05.2024 | 20,89 | 21,16 | 20,68 | 20,71 | -2,57% | 131.791,00 |
| 28.05.2024 | 21,12 | 21,61 | 21,10 | 21,26 | 1,61% | 172.462,00 |