31,618$
-0,32%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 31,74 | 31,81 | 31,36 | 31,64 | -0,25% | 367.433,00 |
| 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 |
| 07.04.2025 | 21,44 | 22,64 | 20,61 | 21,69 | -2,82% | 452.522,00 |
| 04.04.2025 | 22,88 | 23,40 | 21,54 | 22,32 | -6,02% | 521.684,00 |
| 03.04.2025 | 23,96 | 24,30 | 23,59 | 23,75 | -3,53% | 358.666,00 |
| 02.04.2025 | 24,40 | 24,94 | 24,30 | 24,62 | -0,44% | 252.683,00 |
| 01.04.2025 | 23,98 | 24,73 | 23,82 | 24,73 | 2,32% | 263.435,00 |
| 31.03.2025 | 24,23 | 24,43 | 23,54 | 24,17 | -2,03% | 337.022,00 |
| 28.03.2025 | 25,31 | 25,49 | 24,44 | 24,67 | -2,68% | 646.013,00 |
| 27.03.2025 | 26,03 | 26,37 | 25,33 | 25,35 | -2,54% | 383.550,00 |
| 26.03.2025 | 26,63 | 26,63 | 25,81 | 26,01 | -1,85% | 543.448,00 |
| 25.03.2025 | 26,39 | 26,59 | 26,20 | 26,50 | 0,38% | 726.817,00 |
| 24.03.2025 | 25,63 | 26,54 | 25,54 | 26,40 | 4,14% | 1.250.529,00 |
| 21.03.2025 | 24,91 | 25,38 | 24,79 | 25,35 | 1,40% | 509.034,00 |
| 20.03.2025 | 24,95 | 25,28 | 24,70 | 25,00 | -0,32% | 504.514,00 |
| 19.03.2025 | 25,00 | 25,45 | 24,65 | 25,08 | 0,28% | 568.400,00 |
| 18.03.2025 | 24,79 | 25,21 | 24,48 | 25,01 | 0,40% | 740.495,00 |
| 17.03.2025 | 24,70 | 25,26 | 24,58 | 24,91 | 0,57% | 667.408,00 |
| 14.03.2025 | 24,65 | 25,08 | 24,52 | 24,77 | 2,23% | 540.410,00 |
| 13.03.2025 | 24,24 | 24,49 | 23,71 | 24,23 | -0,21% | 433.769,00 |
| 12.03.2025 | 24,59 | 24,83 | 24,11 | 24,28 | -1,26% | 486.415,00 |
| 11.03.2025 | 24,09 | 24,98 | 23,65 | 24,59 | 2,33% | 652.643,00 |
| 10.03.2025 | 24,10 | 25,05 | 23,96 | 24,03 | -1,72% | 592.646,00 |
| 07.03.2025 | 24,53 | 25,17 | 24,07 | 24,45 | -0,20% | 1.060.396,00 |
| 06.03.2025 | 24,56 | 25,31 | 24,11 | 24,50 | -1,65% | 1.116.337,00 |
| 05.03.2025 | 21,81 | 25,54 | 21,48 | 24,91 | 24,80% | 3.585.405,00 |
| 04.03.2025 | 19,75 | 20,23 | 19,51 | 19,96 | -0,05% | 580.884,00 |
| 03.03.2025 | 20,14 | 20,63 | 19,83 | 19,97 | -0,20% | 323.482,00 |
| 28.02.2025 | 19,82 | 20,02 | 19,71 | 20,01 | 0,35% | 632.303,00 |
| 27.02.2025 | 19,90 | 20,03 | 19,65 | 19,94 | 0,61% | 342.752,00 |
| 26.02.2025 | 20,06 | 20,06 | 19,70 | 19,82 | -0,70% | 300.816,00 |
| 25.02.2025 | 19,88 | 20,31 | 19,88 | 19,96 | -0,20% | 337.721,00 |
| 24.02.2025 | 20,15 | 20,20 | 19,41 | 20,00 | -0,99% | 592.370,00 |
| 21.02.2025 | 19,65 | 20,30 | 19,40 | 20,20 | 7,56% | 1.062.165,00 |
| 20.02.2025 | 18,85 | 18,94 | 18,58 | 18,78 | -0,69% | 174.911,00 |
| 19.02.2025 | 18,73 | 19,03 | 18,54 | 18,91 | 0,11% | 124.512,00 |
| 18.02.2025 | 18,65 | 18,90 | 18,58 | 18,89 | 2,05% | 200.283,00 |
| 14.02.2025 | 18,77 | 18,80 | 18,28 | 18,51 | -1,07% | 145.951,00 |
| 13.02.2025 | 18,66 | 18,95 | 18,41 | 18,71 | 1,41% | 142.294,00 |
| 12.02.2025 | 18,57 | 18,77 | 18,39 | 18,45 | -1,70% | 186.188,00 |
| 11.02.2025 | 18,92 | 19,00 | 18,62 | 18,77 | -0,69% | 226.551,00 |
| 10.02.2025 | 19,31 | 19,54 | 18,71 | 18,90 | -1,15% | 319.268,00 |
| 07.02.2025 | 18,98 | 19,35 | 18,77 | 19,12 | 1,38% | 356.544,00 |
| 06.02.2025 | 18,69 | 18,95 | 18,62 | 18,86 | 1,45% | 186.376,00 |
| 05.02.2025 | 18,55 | 18,76 | 18,34 | 18,59 | 0,87% | 181.313,00 |
| 04.02.2025 | 18,22 | 18,63 | 18,16 | 18,43 | 0,71% | 200.463,00 |
| 03.02.2025 | 17,30 | 18,59 | 17,20 | 18,30 | 3,39% | 305.868,00 |
| 31.01.2025 | 17,65 | 17,93 | 17,51 | 17,70 | -0,28% | 289.430,00 |
| 30.01.2025 | 17,18 | 17,95 | 16,99 | 17,75 | 3,86% | 535.632,00 |
| 29.01.2025 | 16,96 | 17,26 | 16,77 | 17,09 | 0,29% | 252.274,00 |
| 28.01.2025 | 17,18 | 17,35 | 16,94 | 17,04 | -0,47% | 149.805,00 |
| 27.01.2025 | 16,99 | 17,21 | 16,78 | 17,12 | 0,00% | 200.550,00 |
| 24.01.2025 | 17,10 | 17,27 | 16,89 | 17,12 | -0,23% | 163.471,00 |
| 23.01.2025 | 17,18 | 17,20 | 16,92 | 17,16 | -0,06% | 174.924,00 |
| 22.01.2025 | 17,21 | 17,33 | 16,88 | 17,17 | -1,04% | 208.721,00 |
| 21.01.2025 | 17,06 | 17,50 | 17,05 | 17,35 | 2,60% | 310.496,00 |
| 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 |