14,850€
3,13%
Echtzeit-Aktienkurs AstroNova
Bid:
Ask:
Aktienkurse zur AstroNova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 0,69% | - |
| 03.12.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,13% | - |
| 02.12.2024 | 13,90 | 14,30 | 13,90 | 14,10 | 2,17% | - |
| 29.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 28.11.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | - |
| 27.11.2024 | 14,00 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 26.11.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 25.11.2024 | 13,60 | 14,10 | 13,60 | 14,10 | 1,44% | - |
| 22.11.2024 | 13,80 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 21.11.2024 | 13,55 | 13,90 | 13,55 | 13,90 | 2,21% | - |
| 20.11.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 5,43% | - |
| 19.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 15.11.2024 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 14.11.2024 | 13,40 | 13,40 | 13,00 | 13,10 | 0,00% | - |
| 13.11.2024 | 13,10 | 13,10 | 13,00 | 13,10 | -0,76% | - |
| 12.11.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 11.11.2024 | 12,60 | 13,20 | 12,60 | 13,20 | 5,60% | - |
| 08.11.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 07.11.2024 | 12,70 | 12,70 | 12,20 | 12,70 | 0,00% | - |
| 06.11.2024 | 11,60 | 12,70 | 11,60 | 12,70 | 11,40% | - |
| 05.11.2024 | 11,00 | 11,40 | 11,00 | 11,40 | -2,56% | - |
| 04.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 01.11.2024 | 11,90 | 11,90 | 11,10 | 11,10 | -4,31% | - |
| 31.10.2024 | 12,10 | 12,10 | 11,60 | 11,60 | -6,45% | - |
| 30.10.2024 | 13,00 | 13,00 | 12,40 | 12,40 | -4,62% | - |
| 29.10.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 28.10.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -0,76% | - |
| 25.10.2024 | 13,30 | 13,30 | 12,90 | 13,10 | 0,00% | - |
| 24.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 22.10.2024 | 12,90 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 21.10.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 18.10.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 17.10.2024 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 16.10.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 1,95% | - |
| 15.10.2024 | 13,25 | 13,25 | 12,70 | 12,85 | -1,91% | - |
| 14.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 11.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 6,45% | - |
| 10.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 09.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 08.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 04.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 03.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 02.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 01.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 30.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 27.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 25.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 24.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 23.09.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 55,00 |
| 20.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 19.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 18.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 17.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 13.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 12.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 10.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 09.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 05.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 04.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 03.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 02.09.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 30.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 29.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 28.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 26.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 23.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 21.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 20.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 19.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 16.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 15.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 14.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 13.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 12.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | - |
| 05.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 02.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 01.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 31.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 30.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 29.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 26.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 25.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 24.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 23.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 22.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 18.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |