60,347$
0,03%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,59 | 61,77 | 58,05 | 60,34 | 0,02% | 625.587,00 |
| 11.11.2026 | 56,60 | 63,21 | 53,18 | 60,33 | -2,83% | 2.226.562,00 |
| 10.11.2026 | 58,25 | 62,13 | 57,17 | 62,09 | 5,26% | 890.743,00 |
| 09.11.2026 | 56,17 | 59,40 | 56,07 | 58,99 | 7,82% | 498.816,00 |
| 06.11.2026 | 54,50 | 55,49 | 53,43 | 54,71 | 3,44% | 338.974,00 |
| 05.11.2026 | 56,01 | 57,28 | 52,00 | 52,89 | -7,99% | 728.718,00 |
| 04.11.2026 | 60,78 | 61,16 | 55,91 | 57,48 | -5,63% | 514.598,00 |
| 03.11.2026 | 61,27 | 62,66 | 60,68 | 60,91 | 1,67% | 273.826,00 |
| 02.11.2026 | 61,11 | 62,56 | 59,59 | 59,91 | 0,88% | 387.329,00 |
| 30.10.2026 | 61,06 | 62,36 | 58,43 | 59,39 | -5,55% | 520.270,00 |
| 29.10.2026 | 60,74 | 64,22 | 59,63 | 62,88 | 3,85% | 364.114,00 |
| 28.10.2026 | 61,33 | 61,54 | 59,93 | 60,55 | -0,36% | 310.381,00 |
| 27.10.2026 | 60,31 | 60,99 | 59,38 | 60,77 | 1,52% | 276.490,00 |
| 26.10.2026 | 58,63 | 60,30 | 58,09 | 59,86 | 3,40% | 268.908,00 |
| 23.10.2026 | 58,05 | 58,65 | 56,20 | 57,89 | -2,26% | 747.930,00 |
| 22.10.2026 | 60,10 | 60,62 | 56,92 | 59,23 | -4,19% | 809.663,00 |
| 21.10.2026 | 60,06 | 62,95 | 60,06 | 61,82 | 3,36% | 1.111.115,00 |
| 20.10.2026 | 61,15 | 62,43 | 59,02 | 59,81 | -4,06% | 918.409,00 |
| 19.10.2026 | 62,13 | 62,79 | 60,80 | 62,34 | 1,32% | 476.045,00 |
| 16.10.2026 | 61,87 | 63,10 | 61,34 | 61,53 | -0,13% | 511.494,00 |
| 15.10.2026 | 61,50 | 61,86 | 58,68 | 61,61 | -0,63% | 976.019,00 |
| 14.10.2026 | 61,33 | 63,73 | 60,91 | 62,00 | -1,68% | 674.763,00 |
| 13.10.2026 | 63,01 | 63,29 | 61,13 | 63,06 | -0,43% | 462.582,00 |
| 12.10.2026 | 62,85 | 64,49 | 62,85 | 63,33 | -1,39% | 297.529,00 |
| 09.10.2026 | 64,46 | 65,04 | 62,34 | 64,22 | -0,44% | 363.562,00 |
| 08.10.2026 | 63,79 | 66,04 | 63,22 | 64,51 | -0,19% | 359.099,00 |
| 07.10.2026 | 67,44 | 67,44 | 64,03 | 64,63 | -6,60% | 659.065,00 |
| 06.10.2026 | 69,05 | 69,66 | 66,45 | 69,20 | 1,04% | 334.229,00 |
| 05.10.2026 | 68,26 | 69,74 | 67,64 | 68,49 | 0,44% | 257.199,00 |
| 02.10.2026 | 69,98 | 70,00 | 68,07 | 68,19 | -0,12% | 385.793,00 |
| 01.10.2026 | 67,47 | 69,51 | 66,95 | 68,27 | 1,26% | 594.494,00 |
| 30.09.2026 | 68,00 | 68,00 | 66,03 | 67,42 | -0,04% | 495.174,00 |
| 29.09.2026 | 68,22 | 69,10 | 65,66 | 67,45 | -0,30% | 554.054,00 |
| 28.09.2026 | 68,51 | 68,98 | 67,13 | 67,65 | -2,27% | 529.643,00 |
| 25.09.2026 | 69,55 | 69,95 | 68,38 | 69,22 | 0,19% | 414.218,00 |
| 24.09.2026 | 68,42 | 70,18 | 67,51 | 69,09 | -0,09% | 262.572,00 |
| 23.09.2026 | 69,10 | 70,02 | 68,61 | 69,15 | -0,86% | 517.407,00 |
| 22.09.2026 | 69,00 | 70,41 | 68,00 | 69,75 | 1,65% | 516.699,00 |
| 21.09.2026 | 66,74 | 69,48 | 66,20 | 68,62 | 4,43% | 692.194,00 |
| 18.09.2026 | 65,08 | 66,47 | 64,25 | 65,71 | 1,20% | 2.055.272,00 |
| 17.09.2026 | 67,65 | 68,25 | 62,66 | 64,93 | -1,96% | 1.298.991,00 |
| 16.09.2026 | 66,75 | 69,64 | 65,62 | 66,23 | -0,62% | 745.721,00 |
| 15.09.2026 | 70,97 | 71,88 | 66,27 | 66,64 | -6,23% | 744.936,00 |
| 14.09.2026 | 71,94 | 72,00 | 69,85 | 71,07 | -3,93% | 795.834,00 |
| 11.09.2026 | 74,31 | 76,25 | 72,67 | 73,98 | 0,61% | 393.387,00 |
| 10.09.2026 | 75,07 | 75,37 | 72,55 | 73,54 | -2,74% | 545.347,00 |
| 09.09.2026 | 75,12 | 77,71 | 75,00 | 75,61 | -0,54% | 467.031,00 |
| 08.09.2026 | 75,82 | 76,49 | 74,02 | 76,02 | -0,31% | 406.793,00 |
| 04.09.2026 | 74,60 | 76,83 | 74,55 | 76,26 | 2,32% | 346.936,00 |
| 03.09.2026 | 74,34 | 74,82 | 72,35 | 74,53 | 1,46% | 503.314,00 |
| 02.09.2026 | 74,28 | 74,28 | 72,29 | 73,46 | 0,73% | 672.806,00 |
| 01.09.2026 | 73,25 | 75,20 | 72,70 | 72,93 | -1,01% | 816.662,00 |
| 31.08.2026 | 74,69 | 74,74 | 72,56 | 73,67 | -2,69% | 371.743,00 |
| 28.08.2026 | 77,90 | 78,18 | 75,48 | 75,71 | -2,92% | 432.698,00 |
| 27.08.2026 | 77,52 | 78,27 | 76,10 | 77,99 | 0,60% | 494.852,00 |
| 26.08.2026 | 74,10 | 77,78 | 73,73 | 77,53 | 4,05% | 575.490,00 |
| 25.08.2026 | 77,14 | 77,55 | 73,63 | 74,51 | -0,35% | 507.524,00 |
| 24.08.2026 | 76,63 | 78,13 | 74,52 | 74,77 | -4,14% | 676.177,00 |
| 21.08.2026 | 76,66 | 78,56 | 74,23 | 78,00 | 2,55% | 528.590,00 |
| 20.08.2026 | 81,05 | 81,40 | 75,91 | 76,06 | -6,93% | 637.617,00 |
| 19.08.2026 | 86,06 | 86,22 | 81,02 | 81,72 | -5,13% | 544.938,00 |
| 18.08.2026 | 91,35 | 91,35 | 84,79 | 86,14 | -7,49% | 942.160,00 |
| 17.08.2026 | 93,77 | 94,31 | 91,80 | 93,11 | -0,36% | 488.385,00 |
| 14.08.2026 | 92,61 | 94,08 | 90,53 | 93,45 | 0,94% | 589.614,00 |
| 13.08.2026 | 86,57 | 94,46 | 85,02 | 92,58 | 5,44% | 1.516.453,00 |
| 12.08.2026 | 84,22 | 92,50 | 79,69 | 87,80 | 17,21% | 2.156.070,00 |
| 11.08.2026 | 75,52 | 77,00 | 74,09 | 74,91 | -0,79% | 780.174,00 |
| 10.08.2026 | 79,27 | 79,27 | 75,12 | 75,51 | -2,89% | 462.083,00 |
| 07.08.2026 | 76,60 | 78,43 | 73,65 | 77,75 | 2,25% | 582.438,00 |
| 06.08.2026 | 76,29 | 80,80 | 75,76 | 76,04 | -1,43% | 538.610,00 |
| 05.08.2026 | 76,50 | 77,69 | 76,11 | 77,14 | 2,06% | 496.693,00 |
| 04.08.2026 | 72,86 | 76,18 | 71,86 | 75,58 | 6,29% | 473.783,00 |
| 03.08.2026 | 69,71 | 71,83 | 68,98 | 71,11 | 2,33% | 448.608,00 |
| 31.07.2026 | 69,39 | 70,01 | 67,34 | 69,49 | 1,58% | 295.405,00 |
| 30.07.2026 | 67,01 | 68,83 | 65,99 | 68,41 | 5,02% | 611.918,00 |
| 29.07.2026 | 68,33 | 68,43 | 64,55 | 65,14 | -4,61% | 639.823,00 |
| 28.07.2026 | 69,63 | 69,63 | 66,90 | 68,29 | -2,72% | 515.203,00 |
| 27.07.2026 | 69,85 | 71,62 | 68,05 | 70,20 | 0,50% | 400.680,00 |
| 24.07.2026 | 72,00 | 72,39 | 69,71 | 69,85 | -1,62% | 407.411,00 |
| 23.07.2026 | 71,07 | 73,09 | 70,46 | 71,00 | 0,31% | 569.553,00 |
| 22.07.2026 | 69,00 | 71,11 | 68,37 | 70,78 | 2,68% | 391.540,00 |
| 21.07.2026 | 68,00 | 70,00 | 67,54 | 68,93 | 2,56% | 456.173,00 |
| 20.07.2026 | 67,49 | 69,56 | 67,19 | 67,21 | -0,07% | 340.328,00 |
| 17.07.2026 | 64,96 | 68,37 | 64,22 | 67,26 | 1,85% | 474.576,00 |
| 16.07.2026 | 70,34 | 70,48 | 65,77 | 66,04 | -7,62% | 670.151,00 |
| 15.07.2026 | 72,45 | 73,35 | 69,74 | 71,49 | -1,33% | 462.373,00 |
| 14.07.2026 | 73,57 | 74,21 | 72,32 | 72,45 | 0,59% | 415.626,00 |
| 13.07.2026 | 71,89 | 73,40 | 70,91 | 72,03 | -0,66% | 354.850,00 |
| 10.07.2026 | 71,18 | 73,68 | 69,96 | 72,50 | 0,89% | 874.075,00 |
| 09.07.2026 | 71,67 | 72,52 | 70,41 | 71,86 | 0,97% | 494.738,00 |
| 08.07.2026 | 69,89 | 71,99 | 69,45 | 71,17 | 1,44% | 751.260,00 |
| 07.07.2026 | 70,60 | 72,41 | 69,92 | 70,16 | -2,30% | 934.164,00 |
| 06.07.2026 | 71,89 | 73,19 | 70,85 | 71,82 | 1,39% | 858.375,00 |
| 02.07.2026 | 75,78 | 76,16 | 70,20 | 70,83 | -6,86% | 1.104.440,00 |
| 01.07.2026 | 80,45 | 81,61 | 75,68 | 76,05 | -6,34% | 1.110.279,00 |
| 30.06.2026 | 86,01 | 86,02 | 75,83 | 81,20 | -5,20% | 1.753.820,00 |
| 29.06.2026 | 84,26 | 85,89 | 83,24 | 85,65 | 1,58% | 546.287,00 |
| 26.06.2026 | 86,34 | 86,90 | 82,57 | 84,32 | -3,24% | 1.244.126,00 |
| 25.06.2026 | 85,69 | 88,72 | 85,12 | 87,14 | 2,69% | 600.599,00 |
| 24.06.2026 | 83,92 | 88,28 | 83,45 | 84,86 | 2,62% | 781.008,00 |