76,568$
-2,40%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 78,84 | 79,10 | 75,18 | 76,59 | -2,37% | 579.261,00 |
| 27.01.2026 | 78,65 | 79,99 | 77,71 | 78,45 | 1,12% | 468.225,00 |
| 26.01.2026 | 75,50 | 77,81 | 75,33 | 77,58 | 1,62% | 659.109,00 |
| 23.01.2026 | 76,46 | 76,91 | 73,78 | 76,34 | 0,50% | 586.975,00 |
| 22.01.2026 | 76,60 | 77,00 | 74,91 | 75,96 | -0,16% | 570.518,00 |
| 21.01.2026 | 74,66 | 76,14 | 73,02 | 76,08 | 2,42% | 771.266,00 |
| 20.01.2026 | 73,25 | 74,69 | 72,60 | 74,28 | 1,47% | 763.881,00 |
| 19.01.2026 | 73,29 | 73,30 | 73,07 | 73,20 | -2,02% | - |
| 16.01.2026 | 72,86 | 75,80 | 71,01 | 74,71 | 3,18% | 905.381,00 |
| 15.01.2026 | 71,00 | 73,46 | 70,00 | 72,41 | 1,02% | 1.151.877,00 |
| 14.01.2026 | 68,13 | 72,24 | 67,34 | 71,68 | 6,43% | 1.630.105,00 |
| 13.01.2026 | 69,86 | 70,45 | 65,31 | 67,35 | -3,74% | 1.680.068,00 |
| 12.01.2026 | 66,13 | 70,21 | 65,95 | 69,97 | 5,77% | 1.277.708,00 |
| 09.01.2026 | 65,78 | 67,54 | 64,50 | 66,15 | 2,07% | 1.470.845,00 |
| 08.01.2026 | 60,06 | 65,47 | 60,06 | 64,81 | 11,26% | 1.477.096,00 |
| 07.01.2026 | 59,31 | 59,95 | 57,90 | 58,25 | -2,07% | 842.073,00 |
| 06.01.2026 | 58,51 | 59,82 | 57,60 | 59,48 | 2,34% | 1.056.211,00 |
| 05.01.2026 | 57,54 | 58,90 | 56,25 | 58,12 | 2,67% | 889.947,00 |
| 02.01.2026 | 54,41 | 57,16 | 53,59 | 56,61 | 4,37% | 584.049,00 |
| 31.12.2025 | 54,73 | 54,97 | 54,01 | 54,24 | -0,39% | 571.402,00 |
| 30.12.2025 | 55,25 | 55,57 | 54,21 | 54,45 | -0,96% | 489.619,00 |
| 29.12.2025 | 55,58 | 56,00 | 54,45 | 54,98 | -0,78% | 314.321,00 |
| 26.12.2025 | 55,27 | 56,22 | 54,44 | 55,41 | 0,25% | 337.228,00 |
| 24.12.2025 | 55,50 | 55,76 | 55,01 | 55,27 | -0,14% | 207.201,00 |
| 23.12.2025 | 55,24 | 56,23 | 54,79 | 55,35 | -0,65% | 406.683,00 |
| 22.12.2025 | 55,16 | 56,72 | 55,00 | 55,71 | 1,68% | 698.568,00 |
| 19.12.2025 | 52,00 | 55,00 | 51,94 | 54,79 | 5,49% | 1.910.676,00 |
| 18.12.2025 | 51,61 | 52,90 | 51,50 | 51,94 | 2,77% | 757.703,00 |
| 17.12.2025 | 52,51 | 52,79 | 50,01 | 50,54 | -3,14% | 633.410,00 |
| 16.12.2025 | 51,58 | 53,27 | 51,33 | 52,18 | -0,25% | 664.310,00 |
| 15.12.2025 | 54,67 | 55,65 | 51,86 | 52,31 | -3,84% | 581.423,00 |
| 12.12.2025 | 54,99 | 55,65 | 53,90 | 54,40 | -0,73% | 631.733,00 |
| 11.12.2025 | 51,65 | 55,22 | 50,93 | 54,80 | 6,10% | 588.669,00 |
| 10.12.2025 | 53,15 | 53,15 | 49,68 | 51,65 | -2,82% | 766.827,00 |
| 09.12.2025 | 52,66 | 53,30 | 51,98 | 53,15 | 0,95% | 423.421,00 |
| 08.12.2025 | 51,76 | 53,78 | 51,06 | 52,65 | 2,95% | 662.966,00 |
| 05.12.2025 | 50,96 | 51,24 | 49,91 | 51,14 | 0,51% | 322.996,00 |
| 04.12.2025 | 51,72 | 52,34 | 50,67 | 50,88 | -1,62% | 454.415,00 |
| 03.12.2025 | 53,24 | 53,24 | 49,51 | 51,72 | -2,85% | 900.056,00 |
| 02.12.2025 | 53,22 | 55,02 | 52,50 | 53,24 | 0,32% | 407.692,00 |
| 01.12.2025 | 53,76 | 54,16 | 52,75 | 53,07 | -2,75% | 369.293,00 |
| 28.11.2025 | 55,00 | 55,29 | 53,54 | 54,57 | -0,11% | 196.999,00 |
| 26.11.2025 | 51,97 | 54,95 | 51,60 | 54,63 | 6,97% | 722.004,00 |
| 25.11.2025 | 50,69 | 51,44 | 49,58 | 51,07 | 1,23% | 440.488,00 |
| 24.11.2025 | 47,88 | 50,85 | 47,60 | 50,45 | 6,26% | 800.829,00 |
| 21.11.2025 | 46,66 | 47,86 | 45,75 | 47,48 | 0,74% | 627.095,00 |
| 20.11.2025 | 50,69 | 51,25 | 46,85 | 47,13 | -4,44% | 626.024,00 |
| 19.11.2025 | 50,06 | 50,43 | 48,87 | 49,32 | -0,54% | 397.620,00 |
| 18.11.2025 | 49,27 | 51,18 | 49,27 | 49,59 | -1,00% | 522.672,00 |
| 17.11.2025 | 52,15 | 53,42 | 49,45 | 50,09 | -3,95% | 861.289,00 |
| 14.11.2025 | 47,35 | 52,58 | 47,15 | 52,15 | 5,93% | 1.164.706,00 |
| 13.11.2025 | 49,09 | 50,48 | 48,12 | 49,23 | 0,49% | 1.053.010,00 |
| 12.11.2025 | 48,51 | 50,01 | 47,90 | 48,99 | 2,24% | 684.360,00 |
| 11.11.2025 | 47,80 | 48,00 | 46,63 | 47,92 | 0,18% | 319.084,00 |
| 10.11.2025 | 47,71 | 48,74 | 47,32 | 47,83 | 1,81% | 388.317,00 |
| 07.11.2025 | 46,62 | 47,22 | 44,91 | 46,98 | -0,05% | 447.209,00 |
| 06.11.2025 | 47,58 | 48,13 | 46,69 | 47,01 | -0,79% | 707.276,00 |
| 05.11.2025 | 43,05 | 47,88 | 41,50 | 47,38 | -1,13% | 1.518.941,00 |
| 04.11.2025 | 47,43 | 48,94 | 47,00 | 47,92 | -1,68% | 944.410,00 |
| 03.11.2025 | 49,29 | 49,75 | 48,01 | 48,74 | -0,89% | 631.964,00 |
| 31.10.2025 | 49,52 | 49,87 | 48,70 | 49,18 | 0,18% | 396.497,00 |
| 30.10.2025 | 49,81 | 50,60 | 49,03 | 49,09 | -1,41% | 521.621,00 |
| 29.10.2025 | 50,67 | 51,75 | 49,31 | 49,79 | -1,89% | 565.181,00 |
| 28.10.2025 | 51,00 | 51,56 | 50,27 | 50,75 | 0,28% | 284.172,00 |
| 27.10.2025 | 51,27 | 51,88 | 50,06 | 50,61 | 0,60% | 329.064,00 |
| 24.10.2025 | 50,25 | 51,46 | 50,08 | 50,31 | 0,94% | 623.657,00 |
| 23.10.2025 | 47,65 | 49,84 | 47,36 | 49,84 | 4,64% | 708.620,00 |
| 22.10.2025 | 48,80 | 49,03 | 47,32 | 47,63 | -1,55% | 435.761,00 |
| 21.10.2025 | 48,36 | 48,82 | 47,18 | 48,38 | 0,27% | 493.297,00 |
| 20.10.2025 | 47,87 | 49,12 | 47,04 | 48,25 | 4,66% | 752.845,00 |
| 17.10.2025 | 47,15 | 47,88 | 45,97 | 46,10 | -3,76% | - |
| 16.10.2025 | 49,31 | 49,45 | 47,87 | 47,90 | -2,32% | 891.447,00 |
| 15.10.2025 | 49,08 | 49,96 | 47,88 | 49,04 | 1,93% | 950.808,00 |
| 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 | 2,16% | 648.492,00 |
| 03.10.2025 | 46,72 | 47,50 | 46,43 | 47,23 | 1,48% | 593.079,00 |
| 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 | -0,76% | 903.830,00 |
| 18.09.2025 | 40,56 | 42,40 | 40,32 | 41,92 | 4,59% | 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 |