3,980$
-13,48%
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 | -13,48% | 41.728,00 |
| 04.11.2026 | 4,82 | 4,97 | 4,51 | 4,60 | -5,35% | 37.129,00 |
| 03.11.2026 | 4,71 | 4,95 | 4,71 | 4,86 | 3,40% | 20.936,00 |
| 02.11.2026 | 4,86 | 5,09 | 4,70 | 4,70 | -5,24% | 30.917,00 |
| 30.10.2026 | 5,19 | 5,20 | 4,82 | 4,96 | -5,16% | 17.702,00 |
| 29.10.2026 | 5,21 | 5,44 | 5,18 | 5,23 | 0,58% | 13.509,00 |
| 28.10.2026 | 5,29 | 5,30 | 5,02 | 5,20 | -0,57% | 33.852,00 |
| 27.10.2026 | 5,12 | 5,30 | 5,09 | 5,23 | 3,56% | 18.017,00 |
| 26.10.2026 | 5,07 | 5,13 | 4,86 | 5,05 | 0,00% | 13.875,00 |
| 23.10.2026 | 5,11 | 5,17 | 4,99 | 5,05 | -0,20% | 14.902,00 |
| 22.10.2026 | 5,04 | 5,17 | 4,89 | 5,06 | -0,39% | 22.957,00 |
| 21.10.2026 | 5,01 | 5,48 | 5,01 | 5,08 | 2,21% | 39.022,00 |
| 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 | -4,43% | 23.143,00 |
| 16.10.2026 | 5,31 | 5,31 | 4,65 | 4,97 | -5,43% | 52.084,00 |
| 15.10.2026 | 5,87 | 5,92 | 4,86 | 5,25 | -12,65% | 105.358,00 |
| 14.10.2026 | 6,30 | 6,30 | 5,85 | 6,01 | -0,83% | 30.355,00 |
| 13.10.2026 | 6,27 | 6,43 | 5,96 | 6,06 | -1,94% | 31.308,00 |
| 12.10.2026 | 6,96 | 6,98 | 6,18 | 6,18 | -10,69% | 23.608,00 |
| 09.10.2026 | 6,78 | 7,10 | 6,78 | 6,92 | -0,57% | 15.862,00 |
| 08.10.2026 | 6,99 | 7,00 | 6,79 | 6,96 | 1,46% | 15.981,00 |
| 07.10.2026 | 7,11 | 7,17 | 6,79 | 6,86 | 4,41% | 29.018,00 |
| 06.10.2026 | 6,97 | 7,38 | 6,57 | 6,57 | -2,75% | 31.620,00 |
| 05.10.2026 | 7,09 | 7,24 | 6,72 | 6,76 | -3,40% | 29.380,00 |
| 02.10.2026 | 7,42 | 7,60 | 6,98 | 6,99 | -5,61% | 18.152,00 |
| 01.10.2026 | 7,67 | 7,81 | 7,41 | 7,41 | -2,63% | 17.861,00 |
| 30.09.2026 | 7,41 | 7,77 | 7,26 | 7,61 | 0,45% | 30.117,00 |
| 29.09.2026 | 7,34 | 7,70 | 7,26 | 7,58 | -0,84% | 21.716,00 |
| 28.09.2026 | 7,00 | 7,66 | 6,87 | 7,64 | 4,37% | 63.219,00 |
| 25.09.2026 | 6,79 | 7,38 | 6,79 | 7,32 | 0,69% | 20.302,00 |
| 24.09.2026 | 7,26 | 7,45 | 6,99 | 7,27 | -0,79% | 23.688,00 |
| 23.09.2026 | 7,09 | 7,58 | 6,89 | 7,33 | 4,24% | 74.550,00 |
| 22.09.2026 | 6,65 | 7,14 | 6,30 | 7,03 | 9,16% | 54.008,00 |
| 21.09.2026 | 6,17 | 6,59 | 6,17 | 6,44 | 5,06% | 30.513,00 |
| 18.09.2026 | 6,08 | 6,35 | 6,07 | 6,13 | -0,97% | 24.837,00 |
| 17.09.2026 | 6,04 | 6,51 | 6,04 | 6,19 | 3,69% | 27.676,00 |
| 16.09.2026 | 6,48 | 6,54 | 5,91 | 5,97 | -7,87% | 44.142,00 |
| 15.09.2026 | 6,66 | 6,70 | 6,34 | 6,48 | -1,07% | 23.973,00 |
| 14.09.2026 | 7,33 | 7,33 | 6,55 | 6,55 | -8,65% | 47.766,00 |
| 11.09.2026 | 7,33 | 7,45 | 7,01 | 7,17 | -0,14% | 24.991,00 |
| 10.09.2026 | 7,59 | 7,70 | 7,18 | 7,18 | -4,39% | 31.216,00 |
| 09.09.2026 | 7,55 | 7,70 | 7,42 | 7,51 | -1,03% | 27.315,00 |
| 08.09.2026 | 7,40 | 7,70 | 7,40 | 7,59 | 2,96% | 33.135,00 |
| 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% | 30.798,00 |
| 02.09.2026 | 7,05 | 7,19 | 6,88 | 7,18 | 1,84% | 15.058,00 |
| 01.09.2026 | 6,99 | 7,12 | 6,85 | 7,05 | -1,88% | 21.753,00 |
| 31.08.2026 | 7,06 | 7,21 | 6,85 | 7,19 | 0,32% | 32.297,00 |
| 28.08.2026 | 7,12 | 7,52 | 6,96 | 7,16 | -1,76% | 21.308,00 |
| 27.08.2026 | 6,89 | 7,31 | 6,80 | 7,29 | 4,59% | 44.303,00 |
| 26.08.2026 | 7,11 | 7,36 | 6,91 | 6,97 | -1,89% | 52.285,00 |
| 25.08.2026 | 7,60 | 7,77 | 7,06 | 7,10 | -4,13% | 62.117,00 |
| 24.08.2026 | 7,51 | 7,89 | 7,38 | 7,41 | -1,98% | 34.454,00 |
| 21.08.2026 | 7,60 | 7,87 | 7,35 | 7,56 | 0,00% | 31.515,00 |
| 20.08.2026 | 7,90 | 8,11 | 7,45 | 7,56 | -5,26% | 105.769,00 |
| 19.08.2026 | 7,83 | 8,29 | 7,67 | 7,98 | 0,57% | 68.246,00 |
| 18.08.2026 | 8,01 | 8,18 | 7,83 | 7,94 | -2,34% | 44.285,00 |
| 17.08.2026 | 8,27 | 8,68 | 7,89 | 8,13 | -3,33% | 84.673,00 |
| 14.08.2026 | 8,79 | 8,86 | 7,99 | 8,41 | -5,56% | 69.291,00 |
| 13.08.2026 | 8,65 | 9,10 | 8,44 | 8,90 | 2,06% | 127.500,00 |
| 12.08.2026 | 9,36 | 9,77 | 8,56 | 8,72 | -6,24% | 119.381,00 |
| 11.08.2026 | 10,11 | 10,48 | 8,94 | 9,30 | -4,66% | 445.331,00 |
| 10.08.2026 | 8,78 | 11,01 | 8,71 | 9,76 | 8,63% | 341.479,00 |
| 07.08.2026 | 9,05 | 9,39 | 8,56 | 8,98 | -0,33% | 172.445,00 |
| 06.08.2026 | 8,82 | 10,07 | 8,25 | 9,01 | -1,21% | 381.470,00 |
| 05.08.2026 | 7,26 | 12,82 | 7,06 | 9,12 | 25,10% | 3.904.711,00 |
| 04.08.2026 | 7,04 | 7,42 | 6,95 | 7,29 | 7,52% | 43.930,00 |
| 03.08.2026 | 6,52 | 7,01 | 6,30 | 6,78 | 3,67% | 36.888,00 |
| 31.07.2026 | 6,50 | 6,70 | 6,30 | 6,54 | 2,99% | 43.921,00 |
| 30.07.2026 | 6,24 | 6,60 | 6,14 | 6,35 | 5,45% | 41.364,00 |
| 29.07.2026 | 6,29 | 6,45 | 6,00 | 6,02 | -6,35% | 68.916,00 |
| 28.07.2026 | 7,44 | 7,56 | 6,18 | 6,43 | -14,95% | 108.136,00 |
| 27.07.2026 | 7,18 | 7,58 | 6,83 | 7,56 | 5,00% | 40.912,00 |
| 24.07.2026 | 7,52 | 7,55 | 6,91 | 7,20 | -4,76% | 45.309,00 |
| 23.07.2026 | 7,40 | 8,70 | 7,31 | 7,56 | 3,56% | 164.694,00 |
| 22.07.2026 | 7,34 | 7,70 | 7,25 | 7,30 | -3,31% | 42.659,00 |
| 21.07.2026 | 7,53 | 7,97 | 7,20 | 7,55 | -0,66% | 48.096,00 |
| 20.07.2026 | 7,82 | 7,94 | 7,51 | 7,60 | -1,04% | 38.491,00 |
| 17.07.2026 | 7,50 | 8,13 | 7,10 | 7,68 | 2,40% | 79.315,00 |
| 16.07.2026 | 7,73 | 7,76 | 7,22 | 7,50 | -4,58% | 61.148,00 |
| 15.07.2026 | 8,88 | 8,93 | 7,67 | 7,86 | -11,59% | 94.598,00 |
| 14.07.2026 | 8,41 | 8,94 | 8,33 | 8,89 | 5,21% | 60.046,00 |
| 13.07.2026 | 9,29 | 9,29 | 8,34 | 8,45 | -7,55% | 50.728,00 |
| 10.07.2026 | 9,48 | 9,56 | 8,70 | 9,14 | -2,77% | 79.916,00 |
| 09.07.2026 | 9,02 | 9,50 | 9,02 | 9,40 | 5,03% | 67.237,00 |
| 08.07.2026 | 9,27 | 9,49 | 8,75 | 8,95 | -3,97% | 68.349,00 |
| 07.07.2026 | 10,09 | 10,49 | 9,13 | 9,32 | -8,81% | 115.940,00 |
| 06.07.2026 | 10,27 | 10,50 | 9,76 | 10,22 | -2,20% | 128.004,00 |
| 02.07.2026 | 11,53 | 12,03 | 10,21 | 10,45 | -12,41% | 225.479,00 |
| 01.07.2026 | 10,88 | 13,06 | 10,88 | 11,93 | 9,40% | 606.451,00 |
| 30.06.2026 | 11,46 | 11,73 | 10,68 | 10,91 | -10,25% | 375.658,00 |
| 29.06.2026 | 9,24 | 14,89 | 9,24 | 12,15 | 30,50% | 2.308.802,00 |
| 26.06.2026 | 9,50 | 10,00 | 9,17 | 9,31 | -6,53% | 87.061,00 |
| 25.06.2026 | 9,97 | 10,37 | 9,40 | 9,96 | -2,31% | 177.804,00 |
| 24.06.2026 | 11,54 | 11,63 | 10,03 | 10,20 | -12,94% | 131.116,00 |
| 23.06.2026 | 10,13 | 12,90 | 10,01 | 11,71 | 4,83% | 318.276,00 |
| 22.06.2026 | 12,51 | 12,59 | 10,63 | 11,17 | -18,17% | 207.278,00 |
| 18.06.2026 | 14,15 | 14,78 | 12,20 | 13,65 | -7,52% | 241.403,00 |
| 17.06.2026 | 14,94 | 15,57 | 13,85 | 14,76 | -8,21% | 360.716,00 |
| 16.06.2026 | 14,54 | 16,22 | 12,69 | 16,08 | -4,09% | 486.127,00 |