4,070$
-11,52%
Echtzeit-Aktienkurs ASTROTECH CORP.
Bid:
Ask:
Aktienkurse zur ASTROTECH CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 4,51 | 4,60 | 3,98 | 3,98 | -11,75% | 41.728,00 |
| 04.11.2026 | 4,82 | 4,97 | 4,51 | 4,51 | -7,20% | 37.156,00 |
| 03.11.2026 | 4,71 | 4,95 | 4,71 | 4,86 | 3,40% | 20.988,00 |
| 02.11.2026 | 4,86 | 5,09 | 4,70 | 4,70 | -2,89% | 30.917,00 |
| 30.10.2026 | 5,19 | 5,20 | 4,82 | 4,84 | -7,81% | 17.871,00 |
| 29.10.2026 | 5,21 | 5,44 | 5,18 | 5,25 | -0,28% | 13.919,00 |
| 28.10.2026 | 5,29 | 5,34 | 5,02 | 5,27 | 0,67% | 33.935,00 |
| 27.10.2026 | 5,11 | 5,30 | 5,09 | 5,23 | 4,39% | 18.024,00 |
| 26.10.2026 | 5,07 | 5,13 | 4,86 | 5,01 | -0,60% | 14.324,00 |
| 23.10.2026 | 5,11 | 5,17 | 4,99 | 5,04 | -0,40% | 15.356,00 |
| 22.10.2026 | 5,04 | 5,17 | 4,89 | 5,06 | -0,39% | 23.019,00 |
| 21.10.2026 | 5,01 | 5,48 | 5,01 | 5,08 | 2,21% | 39.394,00 |
| 20.10.2026 | 4,75 | 5,06 | 4,63 | 4,97 | 4,74% | 35.354,00 |
| 19.10.2026 | 4,89 | 5,04 | 4,67 | 4,75 | -3,75% | 23.288,00 |
| 16.10.2026 | 5,31 | 5,31 | 4,65 | 4,93 | -5,19% | 52.238,00 |
| 15.10.2026 | 5,87 | 5,92 | 4,86 | 5,20 | -13,48% | 106.758,00 |
| 14.10.2026 | 6,30 | 6,30 | 5,85 | 6,01 | -0,83% | 30.395,00 |
| 13.10.2026 | 6,27 | 6,43 | 5,96 | 6,06 | -1,94% | 32.178,00 |
| 12.10.2026 | 6,96 | 6,98 | 6,17 | 6,18 | -9,25% | 23.645,00 |
| 09.10.2026 | 6,78 | 7,10 | 6,78 | 6,81 | -0,44% | 15.956,00 |
| 08.10.2026 | 6,99 | 7,00 | 6,79 | 6,84 | -0,29% | 16.459,00 |
| 07.10.2026 | 7,11 | 7,21 | 6,79 | 6,86 | 0,29% | 29.098,00 |
| 06.10.2026 | 6,97 | 7,38 | 6,57 | 6,84 | 1,24% | 31.668,00 |
| 05.10.2026 | 7,09 | 7,24 | 6,72 | 6,76 | -4,30% | 29.380,00 |
| 02.10.2026 | 7,42 | 7,60 | 6,98 | 7,06 | -4,98% | 28.890,00 |
| 01.10.2026 | 7,67 | 7,81 | 7,41 | 7,43 | -1,07% | 19.170,00 |
| 30.09.2026 | 7,41 | 7,77 | 7,26 | 7,51 | -0,20% | 30.282,00 |
| 29.09.2026 | 7,34 | 7,70 | 7,26 | 7,53 | -1,51% | 22.902,00 |
| 28.09.2026 | 7,00 | 7,66 | 6,87 | 7,64 | 6,78% | 63.607,00 |
| 25.09.2026 | 6,79 | 7,38 | 6,79 | 7,16 | -0,35% | 20.309,00 |
| 24.09.2026 | 7,26 | 7,45 | 6,99 | 7,18 | -3,23% | 24.840,00 |
| 23.09.2026 | 7,09 | 7,58 | 6,89 | 7,42 | 6,61% | 75.222,00 |
| 22.09.2026 | 6,65 | 7,14 | 6,30 | 6,96 | 8,07% | 59.580,00 |
| 21.09.2026 | 6,17 | 6,59 | 6,16 | 6,44 | 5,06% | 32.169,00 |
| 18.09.2026 | 6,08 | 6,35 | 6,07 | 6,13 | -0,97% | 25.354,00 |
| 17.09.2026 | 6,04 | 6,51 | 6,04 | 6,19 | 3,00% | 29.557,00 |
| 16.09.2026 | 6,48 | 6,54 | 5,91 | 6,01 | -7,25% | 44.296,00 |
| 15.09.2026 | 6,66 | 6,70 | 6,34 | 6,48 | -1,07% | 24.970,00 |
| 14.09.2026 | 7,33 | 7,33 | 6,55 | 6,55 | -8,01% | 48.320,00 |
| 11.09.2026 | 7,33 | 7,50 | 7,01 | 7,12 | -1,25% | 25.235,00 |
| 10.09.2026 | 7,59 | 7,71 | 7,18 | 7,21 | -3,35% | 31.461,00 |
| 09.09.2026 | 7,55 | 7,70 | 7,42 | 7,46 | -1,84% | 27.923,00 |
| 08.09.2026 | 7,40 | 7,70 | 7,40 | 7,60 | 3,12% | 33.921,00 |
| 04.09.2026 | 7,41 | 7,48 | 7,15 | 7,37 | 2,65% | 35.909,00 |
| 03.09.2026 | 7,00 | 7,50 | 6,88 | 7,18 | 0,00% | 31.400,00 |
| 02.09.2026 | 7,05 | 7,19 | 6,88 | 7,18 | 3,16% | 15.058,00 |
| 01.09.2026 | 6,99 | 7,12 | 6,85 | 6,96 | -2,93% | 22.138,00 |
| 31.08.2026 | 7,06 | 7,25 | 6,85 | 7,17 | 0,28% | 32.567,00 |
| 28.08.2026 | 7,12 | 7,52 | 6,96 | 7,15 | 0,42% | 21.329,00 |
| 27.08.2026 | 6,89 | 7,31 | 6,80 | 7,12 | 2,74% | 44.358,00 |
| 26.08.2026 | 7,11 | 7,36 | 6,91 | 6,93 | -2,39% | 52.359,00 |
| 25.08.2026 | 7,60 | 7,77 | 7,06 | 7,10 | -4,57% | 63.122,00 |
| 24.08.2026 | 7,51 | 7,89 | 7,38 | 7,44 | -0,93% | 34.709,00 |
| 21.08.2026 | 7,60 | 7,87 | 7,35 | 7,51 | -0,66% | 31.652,00 |
| 20.08.2026 | 7,90 | 8,11 | 7,45 | 7,56 | -4,79% | 105.916,00 |
| 19.08.2026 | 7,83 | 8,29 | 7,67 | 7,94 | 0,07% | 75.146,00 |
| 18.08.2026 | 8,01 | 8,18 | 7,83 | 7,93 | -2,76% | 44.285,00 |
| 17.08.2026 | 8,27 | 8,68 | 7,89 | 8,16 | -2,97% | 85.161,00 |
| 14.08.2026 | 8,79 | 8,86 | 7,99 | 8,41 | -5,51% | 73.036,00 |
| 13.08.2026 | 8,65 | 9,10 | 8,37 | 8,90 | 2,06% | 131.984,00 |
| 12.08.2026 | 9,36 | 9,77 | 8,55 | 8,72 | -7,23% | 119.799,00 |
| 11.08.2026 | 10,11 | 10,48 | 8,94 | 9,40 | -3,59% | 451.231,00 |
| 10.08.2026 | 8,78 | 11,01 | 8,71 | 9,75 | 9,80% | 346.088,00 |
| 07.08.2026 | 9,05 | 9,39 | 8,56 | 8,88 | -1,44% | 175.303,00 |
| 06.08.2026 | 8,82 | 10,07 | 8,25 | 9,01 | -1,10% | 387.082,00 |
| 05.08.2026 | 7,26 | 12,82 | 7,06 | 9,11 | 25,83% | 3.982.498,00 |
| 04.08.2026 | 7,04 | 7,42 | 6,93 | 7,24 | 6,78% | 44.467,00 |
| 03.08.2026 | 6,52 | 7,01 | 6,30 | 6,78 | 3,67% | 37.733,00 |
| 31.07.2026 | 6,50 | 6,70 | 6,30 | 6,54 | 4,31% | 45.479,00 |
| 30.07.2026 | 6,24 | 6,60 | 6,14 | 6,27 | 0,97% | 43.050,00 |
| 29.07.2026 | 6,29 | 6,45 | 6,00 | 6,21 | -3,12% | 69.390,00 |
| 28.07.2026 | 7,44 | 7,56 | 6,18 | 6,41 | -15,44% | 111.571,00 |
| 27.07.2026 | 7,18 | 7,58 | 6,83 | 7,58 | 5,28% | 47.174,00 |
| 24.07.2026 | 7,52 | 7,55 | 6,91 | 7,20 | -4,76% | 45.448,00 |
| 23.07.2026 | 7,40 | 8,70 | 7,31 | 7,56 | 3,56% | 166.100,00 |
| 22.07.2026 | 7,34 | 7,70 | 7,25 | 7,30 | -3,31% | 42.763,00 |
| 21.07.2026 | 7,53 | 7,97 | 7,20 | 7,55 | -0,66% | 50.077,00 |
| 20.07.2026 | 7,82 | 7,94 | 7,51 | 7,60 | -1,68% | 38.594,00 |
| 17.07.2026 | 7,50 | 8,13 | 7,10 | 7,73 | 2,66% | 79.875,00 |
| 16.07.2026 | 7,73 | 7,76 | 7,22 | 7,53 | -5,16% | 62.778,00 |
| 15.07.2026 | 8,88 | 8,96 | 7,67 | 7,94 | -10,38% | 94.899,00 |
| 14.07.2026 | 8,41 | 8,94 | 8,33 | 8,86 | 4,85% | 60.713,00 |
| 13.07.2026 | 9,29 | 9,29 | 8,34 | 8,45 | -8,75% | 50.728,00 |
| 10.07.2026 | 9,48 | 9,56 | 8,70 | 9,26 | -2,32% | 83.009,00 |
| 09.07.2026 | 9,02 | 9,50 | 9,02 | 9,48 | 4,06% | 70.599,00 |
| 08.07.2026 | 9,27 | 9,49 | 8,75 | 9,11 | -3,39% | 69.065,00 |
| 07.07.2026 | 10,09 | 10,49 | 9,13 | 9,43 | -8,36% | 116.255,00 |
| 06.07.2026 | 10,27 | 10,50 | 9,76 | 10,29 | -1,53% | 128.202,00 |
| 02.07.2026 | 11,53 | 12,03 | 10,21 | 10,45 | -11,55% | 225.479,00 |
| 01.07.2026 | 10,88 | 13,06 | 10,88 | 11,82 | 8,34% | 614.982,00 |
| 30.06.2026 | 11,46 | 11,73 | 10,68 | 10,91 | -10,47% | 387.384,00 |
| 29.06.2026 | 9,24 | 14,89 | 9,24 | 12,18 | 30,83% | 2.337.208,00 |
| 26.06.2026 | 9,50 | 10,00 | 9,17 | 9,31 | -6,90% | 88.908,00 |
| 25.06.2026 | 9,97 | 10,37 | 9,40 | 10,00 | -1,91% | 179.284,00 |
| 24.06.2026 | 11,54 | 11,63 | 10,03 | 10,20 | -13,46% | 134.361,00 |
| 23.06.2026 | 10,13 | 12,90 | 10,01 | 11,78 | 4,53% | 323.514,00 |
| 22.06.2026 | 12,51 | 12,59 | 10,63 | 11,27 | -17,44% | 211.667,00 |
| 18.06.2026 | 14,15 | 14,78 | 12,20 | 13,65 | -6,70% | 241.403,00 |
| 17.06.2026 | 14,94 | 15,57 | 13,85 | 14,63 | -9,02% | 366.219,00 |
| 16.06.2026 | 14,54 | 16,22 | 12,69 | 16,08 | -4,91% | 490.535,00 |