82,946$
0,31%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 79,50 | 83,75 | 78,22 | 82,70 | 1,06% | 656.204,00 |
| 22.06.2026 | 81,24 | 82,54 | 79,59 | 81,83 | 1,58% | 572.250,00 |
| 18.06.2026 | 82,54 | 83,78 | 79,14 | 80,56 | 0,62% | 1.709.870,00 |
| 17.06.2026 | 75,02 | 81,56 | 73,51 | 80,06 | 6,04% | 997.294,00 |
| 16.06.2026 | 75,66 | 77,20 | 75,00 | 75,50 | -0,25% | 517.512,00 |
| 15.06.2026 | 81,61 | 82,63 | 74,83 | 75,69 | -5,39% | 964.993,00 |
| 12.06.2026 | 80,17 | 83,24 | 78,83 | 80,00 | 1,27% | 880.250,00 |
| 11.06.2026 | 70,64 | 79,13 | 70,39 | 79,00 | 15,13% | 1.294.291,00 |
| 10.06.2026 | 70,33 | 71,82 | 68,13 | 68,62 | -2,66% | 489.890,00 |
| 09.06.2026 | 71,11 | 73,31 | 66,83 | 70,49 | 0,32% | 1.391.397,00 |
| 08.06.2026 | 72,20 | 72,41 | 70,22 | 70,27 | -0,47% | 255.855,00 |
| 05.06.2026 | 71,78 | 73,58 | 69,90 | 70,60 | -2,99% | 530.863,00 |
| 04.06.2026 | 70,28 | 73,86 | 69,63 | 72,78 | 4,57% | 507.501,00 |
| 03.06.2026 | 70,85 | 72,11 | 68,95 | 69,59 | -2,45% | 420.300,00 |
| 02.06.2026 | 70,92 | 73,03 | 70,43 | 71,34 | 0,60% | 321.568,00 |
| 01.06.2026 | 71,88 | 72,81 | 70,01 | 70,92 | -2,18% | 436.750,00 |
| 29.05.2026 | 73,27 | 74,11 | 71,55 | 72,50 | -1,33% | 464.283,00 |
| 28.05.2026 | 71,55 | 75,54 | 70,30 | 73,48 | 3,72% | 524.424,00 |
| 27.05.2026 | 71,55 | 72,47 | 69,47 | 70,84 | 0,68% | 626.505,00 |
| 26.05.2026 | 68,83 | 70,72 | 68,52 | 70,37 | 4,43% | 375.896,00 |
| 22.05.2026 | 67,53 | 68,67 | 65,73 | 67,38 | 1,21% | 457.983,00 |
| 21.05.2026 | 70,10 | 70,31 | 65,98 | 66,58 | -6,00% | 703.861,00 |
| 20.05.2026 | 67,79 | 71,89 | 67,29 | 70,83 | 7,07% | 743.196,00 |
| 19.05.2026 | 66,19 | 67,02 | 63,98 | 66,15 | -1,21% | 466.504,00 |
| 18.05.2026 | 65,83 | 67,23 | 64,88 | 66,96 | 2,24% | 628.213,00 |
| 15.05.2026 | 66,84 | 68,73 | 65,43 | 65,49 | -4,98% | 485.646,00 |
| 14.05.2026 | 66,74 | 69,62 | 63,78 | 68,93 | 3,27% | 719.019,00 |
| 13.05.2026 | 60,83 | 68,01 | 58,90 | 66,74 | 2,34% | 1.713.916,00 |
| 12.05.2026 | 62,73 | 65,66 | 61,05 | 65,22 | 3,26% | 921.744,00 |
| 11.05.2026 | 62,40 | 63,84 | 60,85 | 63,16 | 0,95% | 607.707,00 |
| 08.05.2026 | 65,92 | 66,07 | 62,49 | 62,57 | -3,68% | 545.206,00 |
| 07.05.2026 | 65,58 | 66,47 | 64,57 | 64,96 | -0,31% | 420.644,00 |
| 06.05.2026 | 63,00 | 65,51 | 62,62 | 65,16 | 5,98% | 515.257,00 |
| 05.05.2026 | 61,08 | 61,91 | 60,26 | 61,48 | 2,33% | 378.323,00 |
| 04.05.2026 | 59,34 | 60,34 | 58,61 | 60,08 | 1,25% | 509.723,00 |
| 01.05.2026 | 59,51 | 60,47 | 57,94 | 59,34 | -0,27% | 396.294,00 |
| 30.04.2026 | 56,65 | 59,66 | 56,58 | 59,50 | 6,58% | 438.401,00 |
| 29.04.2026 | 59,64 | 59,64 | 55,13 | 55,83 | -6,40% | 605.416,00 |
| 28.04.2026 | 61,02 | 61,30 | 58,02 | 59,64 | -2,51% | 277.189,00 |
| 27.04.2026 | 61,12 | 62,02 | 60,21 | 61,18 | 0,25% | 237.413,00 |
| 24.04.2026 | 60,83 | 61,29 | 58,72 | 61,03 | 0,55% | 291.429,00 |
| 23.04.2026 | 60,74 | 61,83 | 59,25 | 60,69 | 0,22% | 279.854,00 |
| 22.04.2026 | 64,63 | 64,64 | 60,08 | 60,56 | -4,23% | 585.308,00 |
| 21.04.2026 | 64,71 | 64,72 | 61,77 | 63,23 | -2,33% | 477.978,00 |
| 20.04.2026 | 63,92 | 65,61 | 62,98 | 64,74 | 0,94% | 274.377,00 |
| 17.04.2026 | 63,54 | 66,09 | 62,51 | 64,14 | 2,83% | 452.698,00 |
| 16.04.2026 | 63,38 | 63,96 | 61,36 | 62,38 | -1,85% | 410.792,00 |
| 15.04.2026 | 63,78 | 63,90 | 62,24 | 63,55 | 0,26% | 314.987,00 |
| 14.04.2026 | 62,82 | 63,48 | 61,71 | 63,38 | 2,33% | 337.515,00 |
| 13.04.2026 | 60,01 | 62,17 | 60,01 | 61,94 | 2,54% | 411.869,00 |
| 10.04.2026 | 61,81 | 61,81 | 59,83 | 60,41 | -1,76% | 289.787,00 |
| 09.04.2026 | 60,39 | 62,51 | 60,33 | 61,49 | 1,29% | 354.903,00 |
| 08.04.2026 | 63,55 | 64,15 | 59,91 | 60,71 | 1,42% | 704.147,00 |
| 07.04.2026 | 58,96 | 59,94 | 58,00 | 59,86 | 0,50% | 394.488,00 |
| 06.04.2026 | 59,11 | 59,88 | 58,33 | 59,56 | 2,33% | 383.978,00 |
| 02.04.2026 | 56,45 | 59,63 | 55,84 | 58,20 | -1,24% | 419.680,00 |
| 01.04.2026 | 56,75 | 59,57 | 56,25 | 58,93 | 5,98% | 702.106,00 |
| 31.03.2026 | 53,23 | 55,89 | 52,10 | 55,61 | 7,08% | 602.501,00 |
| 30.03.2026 | 54,20 | 54,59 | 51,24 | 51,93 | -3,80% | 538.018,00 |
| 27.03.2026 | 53,20 | 54,70 | 52,92 | 53,98 | -0,77% | 708.391,00 |
| 26.03.2026 | 55,14 | 56,03 | 54,04 | 54,40 | -4,53% | 451.342,00 |
| 25.03.2026 | 58,07 | 58,33 | 56,88 | 56,98 | 0,77% | 761.661,00 |
| 24.03.2026 | 54,41 | 56,58 | 54,02 | 56,55 | 2,77% | 653.801,00 |
| 23.03.2026 | 55,32 | 56,55 | 54,75 | 55,03 | 3,58% | 397.183,00 |
| 20.03.2026 | 57,17 | 57,17 | 52,14 | 53,13 | -6,80% | 1.490.650,00 |
| 19.03.2026 | 57,23 | 57,72 | 55,59 | 57,00 | -1,23% | 333.898,00 |
| 18.03.2026 | 58,55 | 59,57 | 57,51 | 57,71 | -1,44% | 313.817,00 |
| 17.03.2026 | 57,50 | 58,67 | 57,26 | 58,55 | 2,27% | 374.153,00 |
| 16.03.2026 | 54,28 | 58,35 | 54,28 | 57,25 | 7,46% | 973.983,00 |
| 13.03.2026 | 57,67 | 58,12 | 53,09 | 53,28 | -5,78% | 1.519.912,00 |
| 12.03.2026 | 59,46 | 59,49 | 55,00 | 56,54 | -7,30% | 1.054.500,00 |
| 11.03.2026 | 59,98 | 61,18 | 59,08 | 60,99 | 0,05% | 469.491,00 |
| 10.03.2026 | 62,13 | 63,07 | 60,73 | 60,96 | -1,60% | 431.257,00 |
| 09.03.2026 | 62,33 | 62,33 | 59,17 | 61,95 | -2,17% | 820.673,00 |
| 06.03.2026 | 61,78 | 64,23 | 61,05 | 63,33 | 0,62% | 496.857,00 |
| 05.03.2026 | 65,78 | 65,78 | 61,46 | 62,93 | -4,75% | 402.855,00 |
| 04.03.2026 | 63,91 | 66,82 | 62,69 | 66,08 | 4,77% | 701.239,00 |
| 03.03.2026 | 66,79 | 67,67 | 62,08 | 63,07 | -6,97% | 854.491,00 |
| 02.03.2026 | 67,63 | 69,97 | 65,35 | 67,79 | 0,91% | 658.076,00 |
| 27.02.2026 | 66,11 | 67,25 | 64,52 | 67,18 | 0,52% | 728.583,00 |
| 26.02.2026 | 64,68 | 67,17 | 61,16 | 66,83 | 1,73% | 930.023,00 |
| 25.02.2026 | 64,71 | 66,25 | 58,10 | 65,70 | -0,69% | 1.583.154,00 |
| 24.02.2026 | 63,44 | 67,23 | 62,50 | 66,16 | 4,05% | 637.186,00 |
| 23.02.2026 | 64,70 | 64,98 | 62,51 | 63,58 | -2,49% | 671.368,00 |
| 20.02.2026 | 66,03 | 66,58 | 64,17 | 65,21 | -0,80% | 539.000,00 |
| 19.02.2026 | 65,29 | 67,71 | 64,73 | 65,73 | 0,75% | 465.128,00 |
| 18.02.2026 | 63,88 | 66,47 | 63,34 | 65,24 | 1,71% | 366.732,00 |
| 17.02.2026 | 63,46 | 64,62 | 62,67 | 64,14 | 0,04% | 323.621,00 |
| 13.02.2026 | 63,00 | 65,73 | 62,14 | 64,12 | 1,38% | 368.474,00 |
| 12.02.2026 | 63,58 | 65,74 | 62,35 | 63,24 | 0,69% | 416.546,00 |
| 11.02.2026 | 62,89 | 63,15 | 60,01 | 62,81 | 1,01% | 500.882,00 |
| 10.02.2026 | 64,44 | 64,44 | 61,35 | 62,18 | -3,99% | 538.557,00 |
| 09.02.2026 | 63,27 | 66,16 | 63,04 | 64,77 | 1,49% | 587.198,00 |
| 06.02.2026 | 62,83 | 65,35 | 62,27 | 63,82 | 4,33% | 591.302,00 |
| 05.02.2026 | 60,73 | 63,16 | 60,29 | 61,17 | -1,30% | 630.455,00 |
| 04.02.2026 | 66,74 | 67,13 | 59,77 | 61,98 | -7,50% | 1.055.840,00 |
| 03.02.2026 | 65,83 | 68,24 | 64,89 | 67,00 | 4,01% | 790.471,00 |
| 02.02.2026 | 63,18 | 65,34 | 62,50 | 64,42 | 2,05% | 422.541,00 |
| 30.01.2026 | 63,42 | 64,81 | 62,08 | 63,13 | -1,37% | 535.362,00 |
| 29.01.2026 | 64,82 | 65,36 | 63,20 | 64,00 | 0,27% | 387.445,00 |