7,030$
9,16%
Echtzeit-Aktienkurs ASTROTECH CORP.
Bid:
Ask:
Aktienkurse zur ASTROTECH CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 21,00 | 21,00 | 15,73 | 16,77 | -11,81% | 568.078,00 |
| 12.06.2026 | 25,07 | 25,80 | 18,42 | 19,01 | -28,26% | 559.307,00 |
| 11.06.2026 | 24,27 | 29,00 | 24,05 | 26,50 | 10,42% | 1.012.892,00 |
| 10.06.2026 | 24,00 | 28,32 | 22,03 | 24,00 | -8,40% | 789.955,00 |
| 09.06.2026 | 27,07 | 29,52 | 24,64 | 26,20 | -10,06% | 556.374,00 |
| 08.06.2026 | 36,75 | 36,75 | 25,74 | 29,13 | -13,37% | 994.016,00 |
| 05.06.2026 | 41,00 | 41,80 | 31,50 | 33,63 | -13,72% | 1.275.448,00 |
| 04.06.2026 | 37,50 | 46,75 | 36,98 | 38,97 | -3,48% | 2.355.599,00 |
| 03.06.2026 | 41,98 | 50,93 | 37,02 | 40,38 | -10,89% | 5.133.392,00 |
| 02.06.2026 | 28,64 | 59,00 | 28,29 | 45,31 | 27,99% | 12.441.638,00 |
| 01.06.2026 | 41,00 | 43,33 | 33,14 | 35,40 | -28,92% | 5.875.385,00 |
| 29.05.2026 | 37,70 | 68,85 | 33,95 | 49,80 | 69,04% | 28.870.638,00 |
| 28.05.2026 | 21,69 | 35,80 | 16,68 | 29,46 | 113,63% | 44.055.011,00 |
| 27.05.2026 | 7,42 | 19,75 | 6,17 | 13,79 | 458,30% | 143.835.053,00 |
| 26.05.2026 | 2,34 | 2,64 | 2,32 | 2,47 | 8,33% | 73.877,00 |
| 22.05.2026 | 2,42 | 2,55 | 2,24 | 2,28 | -4,60% | 43.250,00 |
| 21.05.2026 | 2,31 | 2,42 | 2,30 | 2,39 | 1,27% | 23.661,00 |
| 20.05.2026 | 2,42 | 2,44 | 2,36 | 2,36 | -1,26% | 12.291,00 |
| 19.05.2026 | 2,36 | 2,51 | 2,34 | 2,39 | -2,05% | 15.712,00 |
| 18.05.2026 | 2,55 | 2,64 | 2,35 | 2,44 | -3,94% | 28.476,00 |
| 15.05.2026 | 2,55 | 2,65 | 2,53 | 2,54 | -2,68% | 20.289,00 |
| 14.05.2026 | 2,65 | 2,81 | 2,61 | 2,61 | -2,43% | 33.963,00 |
| 13.05.2026 | 2,68 | 2,71 | 2,61 | 2,68 | -0,93% | 15.854,00 |
| 12.05.2026 | 2,76 | 2,78 | 2,69 | 2,70 | -2,53% | 23.221,00 |
| 11.05.2026 | 2,83 | 2,83 | 2,71 | 2,77 | 0,18% | 33.668,00 |
| 08.05.2026 | 2,80 | 2,82 | 2,75 | 2,77 | 0,18% | 13.353,00 |
| 07.05.2026 | 2,79 | 2,89 | 2,75 | 2,76 | -0,72% | 22.244,00 |
| 06.05.2026 | 2,83 | 2,85 | 2,65 | 2,78 | -2,46% | 50.425,00 |
| 05.05.2026 | 2,85 | 2,98 | 2,82 | 2,85 | -1,38% | 24.992,00 |
| 04.05.2026 | 2,98 | 3,04 | 2,85 | 2,89 | -2,69% | 62.913,00 |
| 01.05.2026 | 3,17 | 3,20 | 2,92 | 2,97 | -6,31% | 72.955,00 |
| 30.04.2026 | 3,39 | 3,51 | 3,17 | 3,17 | -7,04% | 85.317,00 |