20,200$
7,56%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,84% | 200.283,00 |
| 17.02.2025 | 18,54 | 18,55 | 18,54 | 18,55 | 0,20% | - |
| 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 |
| 31.12.2024 | 15,86 | 16,11 | 15,78 | 15,96 | 1,01% | 372.479,00 |
| 30.12.2024 | 15,78 | 16,07 | 15,43 | 15,80 | -1,43% | 208.381,00 |
| 27.12.2024 | 16,03 | 16,20 | 15,79 | 16,03 | -0,68% | 303.226,00 |
| 26.12.2024 | 16,04 | 16,17 | 15,88 | 16,14 | 0,19% | 249.839,00 |
| 24.12.2024 | 15,71 | 16,17 | 15,57 | 16,11 | 2,22% | 138.965,00 |
| 23.12.2024 | 15,82 | 16,02 | 15,57 | 15,76 | -0,82% | 191.417,00 |
| 20.12.2024 | 15,61 | 16,18 | 15,57 | 15,89 | 0,19% | 315.449,00 |
| 19.12.2024 | 15,96 | 16,23 | 15,60 | 15,86 | 1,15% | 394.928,00 |
| 18.12.2024 | 16,43 | 16,54 | 15,41 | 15,68 | -4,16% | 716.750,00 |
| 17.12.2024 | 16,54 | 16,74 | 16,22 | 16,36 | -1,45% | 245.714,00 |
| 16.12.2024 | 16,46 | 16,81 | 16,11 | 16,60 | 1,78% | 286.498,00 |
| 13.12.2024 | 16,21 | 16,35 | 15,90 | 16,31 | 0,62% | 397.655,00 |
| 12.12.2024 | 16,26 | 16,37 | 16,08 | 16,21 | -0,61% | 206.989,00 |
| 11.12.2024 | 16,48 | 16,73 | 16,23 | 16,31 | -1,03% | 231.187,00 |
| 10.12.2024 | 16,27 | 16,49 | 15,96 | 16,48 | 1,54% | 262.257,00 |
| 09.12.2024 | 16,65 | 16,78 | 15,99 | 16,23 | -1,28% | 409.161,00 |
| 06.12.2024 | 16,48 | 16,60 | 16,17 | 16,44 | 0,18% | 450.856,00 |
| 05.12.2024 | 16,45 | 16,75 | 16,39 | 16,41 | -0,85% | 276.371,00 |
| 04.12.2024 | 16,59 | 16,72 | 16,23 | 16,55 | 0,85% | 426.136,00 |
| 03.12.2024 | 16,57 | 16,76 | 16,10 | 16,41 | -0,97% | 376.323,00 |
| 02.12.2024 | 16,17 | 16,67 | 16,10 | 16,57 | 2,60% | 692.532,00 |
| 29.11.2024 | 16,15 | 16,50 | 16,06 | 16,15 | 0,69% | 406.873,00 |
| 27.11.2024 | 15,74 | 16,55 | 15,65 | 16,04 | 2,43% | 1.810.958,00 |
| 26.11.2024 | 14,13 | 15,84 | 14,13 | 15,66 | -11,07% | 3.259.360,00 |
| 25.11.2024 | 17,41 | 17,81 | 17,34 | 17,61 | 2,26% | 261.675,00 |
| 22.11.2024 | 17,22 | 17,30 | 16,80 | 17,22 | 0,47% | 395.972,00 |
| 21.11.2024 | 17,37 | 17,50 | 17,07 | 17,14 | -0,23% | 301.452,00 |
| 20.11.2024 | 16,52 | 17,35 | 16,50 | 17,18 | 5,27% | 589.309,00 |
| 19.11.2024 | 15,92 | 16,58 | 15,92 | 16,32 | 1,43% | 252.029,00 |
| 18.11.2024 | 16,73 | 16,80 | 15,98 | 16,09 | -2,72% | 222.647,00 |
| 15.11.2024 | 16,40 | 16,61 | 15,88 | 16,54 | 1,60% | 307.621,00 |
| 14.11.2024 | 16,58 | 17,24 | 16,18 | 16,28 | -1,27% | 251.629,00 |
| 13.11.2024 | 16,91 | 17,21 | 16,48 | 16,49 | -2,31% | 301.610,00 |
| 12.11.2024 | 17,34 | 17,57 | 16,67 | 16,88 | -2,65% | 291.171,00 |
| 11.11.2024 | 18,26 | 18,30 | 17,03 | 17,34 | -4,15% | 311.475,00 |
| 08.11.2024 | 18,03 | 18,67 | 18,00 | 18,09 | -0,22% | 264.141,00 |
| 07.11.2024 | 19,95 | 19,95 | 17,87 | 18,13 | -11,86% | 465.395,00 |
| 06.11.2024 | 19,99 | 20,73 | 19,69 | 20,57 | 10,71% | 322.394,00 |
| 05.11.2024 | 18,13 | 18,58 | 18,08 | 18,58 | 2,09% | 217.817,00 |
| 04.11.2024 | 17,67 | 18,31 | 17,61 | 18,20 | 2,77% | 167.807,00 |
| 01.11.2024 | 17,65 | 18,11 | 17,48 | 17,71 | 1,84% | 170.340,00 |
| 31.10.2024 | 18,30 | 18,31 | 17,39 | 17,39 | -5,13% | 80.495,00 |
| 30.10.2024 | 18,31 | 18,75 | 18,31 | 18,33 | -0,43% | 98.129,00 |
| 29.10.2024 | 18,19 | 18,45 | 18,18 | 18,41 | 0,16% | 75.127,00 |
| 28.10.2024 | 18,40 | 18,50 | 18,27 | 18,38 | 1,38% | 91.501,00 |
| 25.10.2024 | 18,16 | 18,22 | 17,77 | 18,13 | 0,44% | 115.314,00 |
| 24.10.2024 | 18,50 | 18,55 | 17,99 | 18,05 | -2,22% | 107.162,00 |
| 23.10.2024 | 18,47 | 18,56 | 18,23 | 18,46 | -0,86% | 98.220,00 |
| 22.10.2024 | 18,75 | 18,90 | 18,35 | 18,62 | -1,06% | 148.727,00 |
| 21.10.2024 | 19,07 | 19,41 | 18,67 | 18,82 | -1,00% | 152.625,00 |
| 18.10.2024 | 20,98 | 21,11 | 18,76 | 19,01 | -9,65% | 215.405,00 |
| 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 |