36,304$
-4,03%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,83 | 38,00 | 36,01 | 36,37 | -3,86% | 837.395,00 |
| 28.08.2025 | 36,60 | 38,26 | 36,30 | 37,83 | 3,56% | 499.079,00 |
| 27.08.2025 | 36,65 | 37,03 | 36,32 | 36,53 | -0,44% | 574.694,00 |
| 26.08.2025 | 36,50 | 37,14 | 36,06 | 36,69 | 0,71% | 559.305,00 |
| 25.08.2025 | 36,36 | 36,91 | 36,02 | 36,43 | 0,25% | 1.199.420,00 |
| 22.08.2025 | 35,68 | 36,87 | 35,61 | 36,34 | 2,08% | 800.413,00 |
| 21.08.2025 | 34,65 | 36,04 | 34,60 | 35,60 | 3,46% | 557.534,00 |
| 20.08.2025 | 33,79 | 34,42 | 33,47 | 34,41 | 1,24% | 941.898,00 |
| 19.08.2025 | 35,04 | 35,25 | 33,76 | 33,99 | -3,00% | 620.129,00 |
| 18.08.2025 | 33,58 | 35,07 | 33,50 | 35,04 | 4,75% | 477.020,00 |
| 15.08.2025 | 33,01 | 33,84 | 32,87 | 33,45 | 1,73% | 501.655,00 |
| 14.08.2025 | 33,79 | 34,06 | 32,54 | 32,88 | -4,00% | 719.751,00 |
| 13.08.2025 | 33,00 | 34,50 | 32,74 | 34,25 | 4,39% | 655.177,00 |
| 12.08.2025 | 31,69 | 32,93 | 31,04 | 32,81 | 4,09% | 579.548,00 |
| 11.08.2025 | 30,85 | 32,06 | 30,20 | 31,52 | 3,31% | 640.266,00 |
| 08.08.2025 | 30,25 | 30,72 | 29,72 | 30,51 | 1,67% | 970.572,00 |
| 07.08.2025 | 29,00 | 30,07 | 27,27 | 30,01 | -15,15% | 2.516.009,00 |
| 06.08.2025 | 35,15 | 35,97 | 34,97 | 35,37 | -1,31% | 754.470,00 |
| 05.08.2025 | 35,87 | 36,50 | 34,94 | 35,84 | -0,08% | 337.566,00 |
| 04.08.2025 | 34,85 | 36,19 | 34,85 | 35,87 | 4,70% | 403.846,00 |
| 01.08.2025 | 35,00 | 35,16 | 33,91 | 34,26 | -5,04% | 330.611,00 |
| 31.07.2025 | 36,15 | 36,75 | 35,14 | 36,08 | -0,28% | 478.476,00 |
| 30.07.2025 | 34,81 | 36,19 | 34,73 | 36,18 | 4,43% | 656.859,00 |
| 29.07.2025 | 34,83 | 34,98 | 34,06 | 34,65 | 0,68% | 269.102,00 |
| 28.07.2025 | 34,46 | 34,51 | 33,66 | 34,41 | -0,23% | 307.806,00 |
| 25.07.2025 | 34,94 | 35,36 | 34,22 | 34,49 | -0,03% | 320.288,00 |
| 24.07.2025 | 34,81 | 35,03 | 34,42 | 34,50 | -0,52% | 302.966,00 |
| 23.07.2025 | 34,20 | 34,89 | 34,11 | 34,68 | 2,88% | 305.335,00 |
| 22.07.2025 | 34,06 | 34,21 | 33,14 | 33,71 | -2,57% | 444.808,00 |
| 21.07.2025 | 34,68 | 35,16 | 33,72 | 34,60 | 0,12% | 518.338,00 |
| 18.07.2025 | 35,71 | 35,93 | 34,25 | 34,56 | -1,12% | 427.618,00 |
| 17.07.2025 | 34,60 | 35,10 | 34,22 | 34,95 | 1,69% | 330.970,00 |
| 16.07.2025 | 35,34 | 35,43 | 34,25 | 34,37 | -2,61% | 396.924,00 |
| 15.07.2025 | 36,14 | 37,32 | 34,91 | 35,29 | -1,37% | 936.124,00 |
| 14.07.2025 | 36,21 | 36,21 | 34,56 | 35,78 | -0,91% | 861.327,00 |
| 11.07.2025 | 32,85 | 36,48 | 32,83 | 36,11 | 16,15% | 1.628.566,00 |
| 10.07.2025 | 31,53 | 31,74 | 29,91 | 31,09 | -2,02% | 717.690,00 |
| 09.07.2025 | 32,50 | 32,60 | 31,51 | 31,73 | -0,60% | 391.407,00 |
| 08.07.2025 | 31,97 | 32,28 | 30,95 | 31,92 | 0,13% | 831.731,00 |
| 07.07.2025 | 32,67 | 33,09 | 31,76 | 31,88 | -2,30% | 569.738,00 |
| 03.07.2025 | 32,53 | 33,11 | 32,36 | 32,63 | 0,31% | 444.571,00 |
| 02.07.2025 | 32,51 | 32,67 | 30,87 | 32,53 | 0,37% | 837.101,00 |
| 01.07.2025 | 33,16 | 33,35 | 32,25 | 32,41 | -3,17% | 567.065,00 |
| 30.06.2025 | 34,24 | 34,24 | 32,97 | 33,47 | 0,09% | 517.009,00 |
| 27.06.2025 | 33,66 | 34,60 | 32,90 | 33,44 | -0,39% | 1.606.863,00 |
| 26.06.2025 | 33,00 | 34,08 | 32,91 | 33,57 | 1,82% | 412.570,00 |
| 25.06.2025 | 33,48 | 33,71 | 32,83 | 32,97 | -1,23% | 643.839,00 |
| 24.06.2025 | 33,99 | 34,47 | 32,83 | 33,38 | -0,27% | 567.612,00 |
| 23.06.2025 | 33,20 | 34,72 | 32,61 | 33,47 | 1,21% | 534.200,00 |
| 20.06.2025 | 34,14 | 34,42 | 32,84 | 33,07 | -1,34% | 1.328.384,00 |
| 18.06.2025 | 34,77 | 35,39 | 33,12 | 33,52 | -2,84% | 616.198,00 |
| 17.06.2025 | 34,20 | 35,41 | 33,87 | 34,50 | 0,20% | 661.439,00 |
| 16.06.2025 | 35,47 | 35,78 | 34,20 | 34,43 | -1,21% | 678.987,00 |
| 13.06.2025 | 35,07 | 35,24 | 33,32 | 34,85 | -2,68% | 781.133,00 |
| 12.06.2025 | 33,49 | 36,32 | 33,46 | 35,81 | 6,70% | 1.652.706,00 |
| 11.06.2025 | 33,20 | 33,92 | 32,56 | 33,56 | 1,67% | 486.146,00 |
| 10.06.2025 | 33,24 | 33,40 | 32,57 | 33,01 | -0,57% | 457.309,00 |
| 09.06.2025 | 33,50 | 33,75 | 32,86 | 33,20 | -0,72% | 441.632,00 |
| 06.06.2025 | 32,62 | 33,50 | 32,50 | 33,44 | 3,50% | 362.074,00 |
| 05.06.2025 | 32,20 | 32,38 | 31,92 | 32,31 | 0,62% | 385.793,00 |
| 04.06.2025 | 32,21 | 32,32 | 31,90 | 32,11 | 0,00% | 331.459,00 |
| 03.06.2025 | 32,14 | 32,40 | 31,87 | 32,11 | 0,82% | 340.511,00 |
| 02.06.2025 | 31,32 | 32,01 | 31,05 | 31,85 | 2,02% | 353.034,00 |
| 30.05.2025 | 31,20 | 31,50 | 30,75 | 31,22 | -0,22% | 292.196,00 |
| 29.05.2025 | 31,65 | 31,90 | 31,13 | 31,29 | -1,11% | 356.439,00 |
| 28.05.2025 | 31,74 | 31,81 | 31,36 | 31,64 | -0,25% | 367.453,00 |
| 27.05.2025 | 30,69 | 31,77 | 30,31 | 31,72 | 5,07% | 350.966,00 |
| 23.05.2025 | 29,50 | 30,32 | 29,28 | 30,19 | 1,11% | 229.313,00 |
| 22.05.2025 | 30,26 | 30,61 | 29,79 | 29,86 | -2,39% | 311.114,00 |
| 21.05.2025 | 30,84 | 31,06 | 30,16 | 30,59 | -1,48% | 401.488,00 |
| 20.05.2025 | 29,98 | 31,15 | 29,40 | 31,05 | 3,36% | 658.103,00 |
| 19.05.2025 | 29,85 | 30,37 | 29,65 | 30,04 | -0,43% | 251.984,00 |
| 16.05.2025 | 30,26 | 30,30 | 29,70 | 30,17 | -0,10% | 274.104,00 |
| 15.05.2025 | 29,45 | 30,31 | 29,43 | 30,20 | 2,13% | 313.504,00 |
| 14.05.2025 | 30,00 | 30,20 | 29,39 | 29,57 | -0,71% | 356.555,00 |
| 13.05.2025 | 29,44 | 29,91 | 28,98 | 29,78 | 2,02% | 634.690,00 |
| 12.05.2025 | 28,39 | 29,22 | 27,75 | 29,19 | 6,07% | 660.153,00 |
| 09.05.2025 | 26,50 | 27,98 | 26,38 | 27,52 | 2,50% | 704.022,00 |
| 08.05.2025 | 27,64 | 27,71 | 26,22 | 26,85 | -2,01% | 1.242.576,00 |
| 07.05.2025 | 25,32 | 28,39 | 25,24 | 27,40 | 16,65% | 1.961.831,00 |
| 06.05.2025 | 23,50 | 23,77 | 23,25 | 23,49 | -1,47% | 275.664,00 |
| 05.05.2025 | 23,61 | 24,07 | 23,38 | 23,84 | -0,13% | 250.588,00 |
| 02.05.2025 | 23,46 | 23,98 | 23,45 | 23,87 | 3,65% | 353.611,00 |
| 01.05.2025 | 22,67 | 23,43 | 22,50 | 23,03 | 1,50% | 334.748,00 |
| 30.04.2025 | 22,32 | 22,84 | 22,16 | 22,69 | 0,22% | 322.758,00 |
| 29.04.2025 | 22,04 | 22,66 | 22,00 | 22,64 | 2,68% | 242.572,00 |
| 28.04.2025 | 21,96 | 22,28 | 21,74 | 22,05 | 0,82% | 435.036,00 |
| 25.04.2025 | 21,18 | 21,91 | 20,97 | 21,87 | 3,16% | 297.279,00 |
| 24.04.2025 | 20,42 | 21,24 | 20,33 | 21,20 | 3,69% | 266.045,00 |
| 23.04.2025 | 20,80 | 21,15 | 20,35 | 20,45 | 2,07% | 576.832,00 |
| 22.04.2025 | 20,41 | 20,71 | 19,89 | 20,03 | -1,18% | 451.253,00 |
| 21.04.2025 | 21,51 | 21,84 | 19,90 | 20,27 | -6,85% | 525.536,00 |
| 17.04.2025 | 22,72 | 22,87 | 21,75 | 21,76 | -4,52% | 434.536,00 |
| 16.04.2025 | 23,00 | 23,43 | 22,61 | 22,79 | -1,89% | 503.797,00 |
| 15.04.2025 | 22,61 | 23,60 | 22,38 | 23,23 | 1,84% | 318.959,00 |
| 14.04.2025 | 23,00 | 23,37 | 22,50 | 22,81 | 1,47% | 443.242,00 |
| 11.04.2025 | 22,24 | 22,78 | 21,86 | 22,48 | 1,35% | 408.439,00 |
| 10.04.2025 | 22,77 | 22,78 | 21,80 | 22,18 | -3,61% | 405.948,00 |
| 09.04.2025 | 21,17 | 23,23 | 21,06 | 23,01 | 7,37% | 526.667,00 |
| 08.04.2025 | 22,73 | 22,98 | 21,21 | 21,43 | -1,20% | 574.187,00 |