83,525$
0,02%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 85,03 | 86,53 | 82,74 | 83,51 | -2,45% | 420.300,00 |
| 02.06.2026 | 85,10 | 87,64 | 84,52 | 85,61 | 0,60% | 321.568,00 |
| 01.06.2026 | 86,26 | 87,37 | 84,01 | 85,10 | -2,18% | 436.750,00 |
| 29.05.2026 | 87,92 | 88,93 | 85,86 | 87,00 | -1,33% | 464.283,00 |
| 28.05.2026 | 85,86 | 90,65 | 84,37 | 88,17 | 3,72% | 524.424,00 |
| 27.05.2026 | 85,86 | 86,96 | 83,36 | 85,01 | 0,68% | 626.505,00 |
| 26.05.2026 | 82,60 | 84,86 | 82,22 | 84,44 | 4,43% | 375.896,00 |
| 22.05.2026 | 81,03 | 82,40 | 78,87 | 80,86 | 1,21% | 457.983,00 |
| 21.05.2026 | 84,12 | 84,38 | 79,17 | 79,89 | -6,00% | 703.861,00 |
| 20.05.2026 | 81,35 | 86,27 | 80,75 | 84,99 | 7,07% | 743.196,00 |
| 19.05.2026 | 79,43 | 80,43 | 76,77 | 79,38 | -1,21% | 466.504,00 |
| 18.05.2026 | 78,99 | 80,67 | 77,86 | 80,35 | 2,24% | 628.213,00 |
| 15.05.2026 | 80,21 | 82,48 | 78,51 | 78,59 | -4,98% | 485.646,00 |
| 14.05.2026 | 80,09 | 83,54 | 76,54 | 82,71 | 3,27% | 719.019,00 |
| 13.05.2026 | 73,00 | 81,61 | 70,67 | 80,09 | 2,34% | 1.713.916,00 |
| 12.05.2026 | 75,27 | 78,79 | 73,26 | 78,26 | 3,26% | 921.744,00 |
| 11.05.2026 | 74,88 | 76,61 | 73,02 | 75,79 | 0,95% | 607.707,00 |
| 08.05.2026 | 79,10 | 79,28 | 74,99 | 75,08 | -3,68% | 545.206,00 |
| 07.05.2026 | 78,69 | 79,76 | 77,48 | 77,95 | -0,31% | 420.644,00 |
| 06.05.2026 | 75,60 | 78,61 | 75,15 | 78,19 | 5,98% | 515.257,00 |
| 05.05.2026 | 73,30 | 74,30 | 72,31 | 73,78 | 2,33% | 378.323,00 |
| 04.05.2026 | 71,21 | 72,41 | 70,33 | 72,10 | 1,25% | 509.723,00 |
| 01.05.2026 | 71,41 | 72,56 | 69,53 | 71,21 | -0,27% | 396.294,00 |
| 30.04.2026 | 67,98 | 71,59 | 67,90 | 71,40 | 6,58% | 438.401,00 |
| 29.04.2026 | 71,57 | 71,57 | 66,15 | 66,99 | -6,40% | 605.416,00 |
| 28.04.2026 | 73,22 | 73,57 | 69,63 | 71,57 | -2,51% | 277.189,00 |
| 27.04.2026 | 73,34 | 74,42 | 72,25 | 73,41 | 0,25% | 237.413,00 |
| 24.04.2026 | 73,00 | 73,55 | 70,46 | 73,23 | 0,55% | 291.429,00 |
| 23.04.2026 | 72,89 | 74,19 | 71,10 | 72,83 | 0,22% | 279.854,00 |
| 22.04.2026 | 77,55 | 77,57 | 72,10 | 72,67 | -4,23% | 585.308,00 |
| 21.04.2026 | 77,65 | 77,66 | 74,12 | 75,88 | -2,33% | 477.978,00 |
| 20.04.2026 | 76,70 | 78,73 | 75,58 | 77,69 | 0,94% | 274.377,00 |
| 17.04.2026 | 76,25 | 79,31 | 75,01 | 76,97 | 2,83% | 452.698,00 |
| 16.04.2026 | 76,05 | 76,75 | 73,63 | 74,85 | -1,85% | 410.792,00 |
| 15.04.2026 | 76,53 | 76,68 | 74,69 | 76,26 | 0,26% | 314.987,00 |
| 14.04.2026 | 75,38 | 76,18 | 74,05 | 76,06 | 2,33% | 337.515,00 |
| 13.04.2026 | 72,01 | 74,61 | 72,01 | 74,33 | 2,54% | 411.869,00 |
| 10.04.2026 | 74,17 | 74,17 | 71,80 | 72,49 | -1,76% | 289.787,00 |
| 09.04.2026 | 72,47 | 75,01 | 72,39 | 73,79 | 1,29% | 354.903,00 |
| 08.04.2026 | 76,26 | 76,98 | 71,89 | 72,85 | 1,42% | 704.147,00 |
| 07.04.2026 | 70,75 | 71,93 | 69,60 | 71,83 | 0,50% | 394.488,00 |
| 06.04.2026 | 70,93 | 71,86 | 69,99 | 71,47 | 2,33% | 383.978,00 |
| 02.04.2026 | 67,74 | 71,56 | 67,01 | 69,84 | -1,24% | 419.680,00 |
| 01.04.2026 | 68,10 | 71,48 | 67,50 | 70,72 | 5,98% | 702.106,00 |
| 31.03.2026 | 63,88 | 67,07 | 62,52 | 66,73 | 7,08% | 602.501,00 |
| 30.03.2026 | 65,04 | 65,51 | 61,49 | 62,32 | -3,80% | 538.018,00 |
| 27.03.2026 | 63,84 | 65,64 | 63,50 | 64,78 | -0,77% | 708.391,00 |
| 26.03.2026 | 66,17 | 67,24 | 64,85 | 65,28 | -4,53% | 451.342,00 |
| 25.03.2026 | 69,68 | 69,99 | 68,26 | 68,38 | 0,77% | 761.661,00 |
| 24.03.2026 | 65,29 | 67,90 | 64,82 | 67,86 | 2,77% | 653.801,00 |
| 23.03.2026 | 66,38 | 67,86 | 65,70 | 66,03 | 3,58% | 397.183,00 |
| 20.03.2026 | 68,60 | 68,60 | 62,57 | 63,75 | -6,80% | 1.490.650,00 |
| 19.03.2026 | 68,68 | 69,26 | 66,71 | 68,40 | -1,23% | 333.898,00 |
| 18.03.2026 | 70,26 | 71,48 | 69,01 | 69,25 | -1,44% | 313.817,00 |
| 17.03.2026 | 69,00 | 70,41 | 68,72 | 70,26 | 2,27% | 374.153,00 |
| 16.03.2026 | 65,14 | 70,02 | 65,14 | 68,70 | 7,46% | 973.983,00 |
| 13.03.2026 | 69,20 | 69,74 | 63,71 | 63,93 | -5,78% | 1.519.912,00 |
| 12.03.2026 | 71,35 | 71,39 | 66,00 | 67,85 | -7,30% | 1.054.500,00 |
| 11.03.2026 | 71,98 | 73,41 | 70,89 | 73,19 | 0,05% | 469.491,00 |
| 10.03.2026 | 74,55 | 75,68 | 72,88 | 73,15 | -1,60% | 431.257,00 |
| 09.03.2026 | 74,80 | 74,80 | 71,00 | 74,34 | -2,17% | 820.673,00 |
| 06.03.2026 | 74,13 | 77,08 | 73,26 | 75,99 | 0,62% | 496.857,00 |
| 05.03.2026 | 78,94 | 78,94 | 73,75 | 75,52 | -4,75% | 402.855,00 |
| 04.03.2026 | 76,69 | 80,18 | 75,23 | 79,29 | 4,77% | 701.239,00 |
| 03.03.2026 | 80,15 | 81,20 | 74,50 | 75,68 | -6,97% | 854.491,00 |
| 02.03.2026 | 81,15 | 83,96 | 78,42 | 81,35 | 0,91% | 658.076,00 |
| 27.02.2026 | 79,33 | 80,70 | 77,43 | 80,62 | 0,52% | 728.583,00 |
| 26.02.2026 | 77,61 | 80,60 | 73,40 | 80,20 | 1,73% | 930.023,00 |
| 25.02.2026 | 77,65 | 79,50 | 69,72 | 78,84 | -0,69% | 1.583.154,00 |
| 24.02.2026 | 76,13 | 80,68 | 75,00 | 79,39 | 4,05% | 637.186,00 |
| 23.02.2026 | 77,64 | 77,98 | 75,01 | 76,30 | -2,49% | 671.368,00 |
| 20.02.2026 | 79,24 | 79,89 | 77,00 | 78,25 | -0,80% | 539.000,00 |
| 19.02.2026 | 78,35 | 81,25 | 77,67 | 78,88 | 0,75% | 465.128,00 |
| 18.02.2026 | 76,66 | 79,76 | 76,01 | 78,29 | 1,71% | 366.732,00 |
| 17.02.2026 | 76,15 | 77,55 | 75,20 | 76,97 | 0,04% | 323.621,00 |
| 13.02.2026 | 75,60 | 78,88 | 74,57 | 76,94 | 1,38% | 368.474,00 |
| 12.02.2026 | 76,30 | 78,89 | 74,82 | 75,89 | 0,69% | 416.546,00 |
| 11.02.2026 | 75,47 | 75,77 | 72,01 | 75,37 | 1,01% | 500.882,00 |
| 10.02.2026 | 77,33 | 77,33 | 73,62 | 74,62 | -3,99% | 538.557,00 |
| 09.02.2026 | 75,92 | 79,39 | 75,65 | 77,72 | 1,49% | 587.198,00 |
| 06.02.2026 | 75,39 | 78,42 | 74,72 | 76,58 | 4,33% | 591.302,00 |
| 05.02.2026 | 72,88 | 75,79 | 72,35 | 73,40 | -1,30% | 630.455,00 |
| 04.02.2026 | 80,09 | 80,55 | 71,72 | 74,37 | -7,50% | 1.055.840,00 |
| 03.02.2026 | 79,00 | 81,89 | 77,87 | 80,40 | 4,01% | 790.471,00 |
| 02.02.2026 | 75,82 | 78,41 | 75,00 | 77,30 | 2,05% | 422.541,00 |
| 30.01.2026 | 76,10 | 77,77 | 74,50 | 75,75 | -1,37% | 535.362,00 |
| 29.01.2026 | 77,78 | 78,43 | 75,84 | 76,80 | 0,27% | 387.445,00 |
| 28.01.2026 | 78,84 | 79,10 | 75,18 | 76,59 | -2,37% | 581.090,00 |
| 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 | -0,09% | 570.518,00 |
| 21.01.2026 | 74,66 | 76,14 | 73,02 | 76,03 | 2,51% | 771.266,00 |
| 20.01.2026 | 73,25 | 74,71 | 72,60 | 74,17 | -0,72% | 763.881,00 |
| 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 | 1,16% | 1.151.877,00 |
| 14.01.2026 | 68,13 | 72,24 | 66,86 | 71,58 | 6,28% | 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 | 65,83 | 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 |