48,254$
0,22%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,29 | 49,30 | 47,29 | 48,11 | -0,23% | 745.527,00 |
| 13.10.2025 | 47,04 | 48,26 | 46,72 | 48,22 | 4,89% | 631.334,00 |
| 10.10.2025 | 47,42 | 48,43 | 45,81 | 45,97 | -0,13% | 709.596,00 |
| 09.10.2025 | 47,49 | 47,49 | 45,94 | 46,03 | -2,97% | 418.596,00 |
| 08.10.2025 | 48,34 | 48,64 | 47,15 | 47,44 | -0,90% | 710.340,00 |
| 07.10.2025 | 48,60 | 48,94 | 47,55 | 47,87 | -0,79% | 868.240,00 |
| 06.10.2025 | 47,53 | 48,34 | 46,57 | 48,25 | 2,47% | 648.492,00 |
| 03.10.2025 | 46,91 | 47,45 | 46,71 | 47,09 | 1,18% | - |
| 02.10.2025 | 45,52 | 46,65 | 44,33 | 46,54 | 3,47% | 540.853,00 |
| 01.10.2025 | 44,50 | 46,75 | 44,25 | 44,98 | -1,38% | 845.289,00 |
| 30.09.2025 | 44,04 | 45,71 | 43,98 | 45,61 | 3,56% | 939.752,00 |
| 29.09.2025 | 45,26 | 45,69 | 44,01 | 44,04 | -1,50% | 515.981,00 |
| 26.09.2025 | 43,90 | 44,80 | 43,46 | 44,71 | 2,26% | 722.446,00 |
| 25.09.2025 | 42,14 | 43,74 | 41,81 | 43,72 | 2,34% | 525.068,00 |
| 24.09.2025 | 43,00 | 43,07 | 42,16 | 42,72 | 0,49% | 405.450,00 |
| 23.09.2025 | 42,74 | 43,54 | 42,17 | 42,51 | -0,33% | 552.425,00 |
| 22.09.2025 | 41,48 | 42,70 | 41,33 | 42,65 | 2,52% | 489.926,00 |
| 19.09.2025 | 42,23 | 42,44 | 40,89 | 41,60 | -0,79% | 903.830,00 |
| 18.09.2025 | 40,56 | 42,40 | 40,32 | 41,93 | 4,62% | 771.059,00 |
| 17.09.2025 | 39,46 | 40,48 | 39,14 | 40,08 | -0,17% | 634.256,00 |
| 16.09.2025 | 40,07 | 40,59 | 39,73 | 40,15 | 0,37% | 495.457,00 |
| 15.09.2025 | 39,72 | 40,83 | 39,41 | 40,00 | 0,28% | 560.934,00 |
| 12.09.2025 | 40,75 | 40,90 | 39,27 | 39,89 | -1,41% | 1.389.227,00 |
| 11.09.2025 | 44,04 | 44,04 | 39,24 | 40,46 | -7,84% | 2.315.243,00 |
| 10.09.2025 | 39,93 | 46,61 | 39,61 | 43,90 | 14,65% | 5.735.134,00 |
| 09.09.2025 | 38,47 | 38,61 | 37,35 | 38,29 | -0,26% | 813.122,00 |
| 08.09.2025 | 38,79 | 39,41 | 38,12 | 38,39 | -0,75% | 747.516,00 |
| 05.09.2025 | 39,39 | 39,50 | 36,87 | 38,68 | -0,97% | 818.966,00 |
| 04.09.2025 | 36,90 | 39,11 | 36,82 | 39,06 | 6,11% | 643.998,00 |
| 03.09.2025 | 36,65 | 37,24 | 36,49 | 36,81 | 0,82% | 459.467,00 |
| 02.09.2025 | 36,51 | 36,62 | 35,58 | 36,51 | 0,38% | 819.272,00 |
| 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 |