35,600$
-0,70%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,85 | 36,21 | 34,96 | 35,60 | -0,70% | 205.812,00 |
| 27.02.2025 | 35,14 | 35,92 | 34,56 | 35,85 | 1,01% | 324.583,00 |
| 26.02.2025 | 34,82 | 37,13 | 33,49 | 35,49 | 13,86% | 488.743,00 |
| 25.02.2025 | 30,30 | 31,44 | 30,20 | 31,17 | 2,60% | 239.730,00 |
| 24.02.2025 | 31,09 | 31,14 | 30,38 | 30,38 | -1,94% | 153.870,00 |
| 21.02.2025 | 33,13 | 33,58 | 30,93 | 30,98 | -5,35% | 121.716,00 |
| 20.02.2025 | 33,25 | 33,34 | 32,64 | 32,73 | -2,30% | 96.370,00 |
| 19.02.2025 | 33,05 | 33,82 | 32,92 | 33,50 | 0,12% | 110.225,00 |
| 18.02.2025 | 33,09 | 33,77 | 32,92 | 33,46 | 1,36% | 97.340,00 |
| 14.02.2025 | 33,19 | 33,48 | 32,85 | 33,01 | 0,06% | 80.346,00 |
| 13.02.2025 | 33,42 | 33,64 | 32,82 | 32,99 | -0,96% | 109.074,00 |
| 12.02.2025 | 33,19 | 33,66 | 32,59 | 33,31 | -1,48% | 208.534,00 |
| 11.02.2025 | 32,55 | 33,81 | 32,55 | 33,81 | 2,67% | 144.271,00 |
| 10.02.2025 | 33,19 | 33,43 | 32,54 | 32,93 | -0,48% | 237.681,00 |
| 07.02.2025 | 33,45 | 33,84 | 32,68 | 33,09 | -1,98% | 112.054,00 |
| 06.02.2025 | 33,92 | 34,20 | 33,41 | 33,76 | 0,30% | 196.183,00 |
| 05.02.2025 | 33,40 | 33,90 | 33,28 | 33,66 | 1,20% | 129.992,00 |
| 04.02.2025 | 32,75 | 33,50 | 32,61 | 33,26 | 0,97% | 180.363,00 |
| 03.02.2025 | 34,05 | 34,05 | 32,91 | 32,94 | -5,64% | 107.619,00 |
| 31.01.2025 | 35,50 | 35,71 | 34,82 | 34,91 | -1,86% | 325.063,00 |
| 30.01.2025 | 35,26 | 36,10 | 35,26 | 35,57 | 1,66% | 83.494,00 |
| 29.01.2025 | 34,79 | 35,79 | 34,78 | 34,99 | 0,11% | 97.582,00 |
| 28.01.2025 | 35,09 | 35,39 | 34,81 | 34,95 | -0,74% | 98.176,00 |
| 27.01.2025 | 35,77 | 36,17 | 35,09 | 35,21 | -2,17% | 124.324,00 |
| 24.01.2025 | 35,19 | 36,19 | 35,08 | 35,99 | 2,39% | 133.157,00 |
| 23.01.2025 | 34,65 | 35,84 | 34,65 | 35,15 | 0,66% | 122.249,00 |
| 22.01.2025 | 34,89 | 35,10 | 34,60 | 34,92 | -0,51% | 137.375,00 |
| 21.01.2025 | 34,27 | 35,23 | 34,22 | 35,10 | 3,69% | 116.770,00 |
| 17.01.2025 | 33,83 | 35,00 | 33,44 | 33,85 | 0,12% | 230.368,00 |
| 16.01.2025 | 33,40 | 34,07 | 33,16 | 33,81 | 1,78% | 199.228,00 |
| 15.01.2025 | 33,63 | 33,88 | 32,89 | 33,22 | 2,34% | 308.334,00 |
| 14.01.2025 | 31,66 | 32,80 | 30,89 | 32,46 | 3,67% | 1.023.404,00 |
| 13.01.2025 | 30,95 | 31,87 | 30,95 | 31,31 | -0,27% | 596.500,00 |
| 10.01.2025 | 31,98 | 32,17 | 31,12 | 31,40 | -3,70% | 89.306,00 |
| 08.01.2025 | 32,41 | 32,87 | 32,14 | 32,60 | -0,18% | 71.585,00 |
| 07.01.2025 | 33,25 | 33,34 | 32,37 | 32,66 | -1,69% | 106.259,00 |
| 06.01.2025 | 33,31 | 34,19 | 33,13 | 33,22 | -0,21% | 96.730,00 |
| 03.01.2025 | 32,79 | 33,41 | 32,36 | 33,29 | 1,56% | 85.549,00 |
| 02.01.2025 | 33,90 | 34,25 | 32,62 | 32,78 | -2,44% | 75.717,00 |
| 31.12.2024 | 33,32 | 34,00 | 33,25 | 33,60 | 1,48% | 99.275,00 |
| 30.12.2024 | 33,07 | 33,35 | 32,51 | 33,11 | -0,33% | 62.349,00 |
| 27.12.2024 | 33,46 | 33,78 | 32,89 | 33,22 | -1,72% | 71.261,00 |
| 26.12.2024 | 33,00 | 33,94 | 32,72 | 33,80 | 1,96% | 62.505,00 |
| 24.12.2024 | 32,94 | 33,27 | 32,61 | 33,15 | 0,61% | 37.489,00 |
| 23.12.2024 | 33,34 | 33,56 | 32,76 | 32,95 | -1,02% | 100.335,00 |
| 20.12.2024 | 33,45 | 34,25 | 33,11 | 33,29 | -2,35% | 557.454,00 |
| 19.12.2024 | 34,66 | 35,09 | 33,69 | 34,09 | -0,67% | 105.048,00 |
| 18.12.2024 | 36,13 | 36,51 | 34,00 | 34,32 | -4,51% | 121.880,00 |
| 17.12.2024 | 36,28 | 36,41 | 35,65 | 35,94 | -1,56% | 121.038,00 |
| 16.12.2024 | 36,94 | 37,61 | 36,50 | 36,51 | -1,59% | 82.991,00 |
| 13.12.2024 | 37,07 | 37,68 | 36,71 | 37,10 | -0,51% | 69.176,00 |
| 12.12.2024 | 37,93 | 38,11 | 36,98 | 37,29 | -2,38% | 95.974,00 |
| 11.12.2024 | 38,78 | 38,78 | 37,52 | 38,20 | 0,16% | 99.225,00 |
| 10.12.2024 | 38,06 | 38,73 | 37,18 | 38,14 | 0,21% | 99.671,00 |
| 09.12.2024 | 38,06 | 39,41 | 38,00 | 38,06 | 1,04% | 96.508,00 |
| 06.12.2024 | 38,27 | 38,91 | 37,40 | 37,67 | -0,84% | 61.313,00 |
| 05.12.2024 | 39,05 | 39,05 | 37,72 | 37,99 | -3,14% | 87.562,00 |
| 04.12.2024 | 38,72 | 39,43 | 38,71 | 39,22 | 0,85% | 109.707,00 |
| 03.12.2024 | 38,83 | 39,38 | 38,23 | 38,89 | -0,41% | 94.073,00 |
| 02.12.2024 | 38,51 | 39,26 | 38,32 | 39,05 | 1,14% | 112.102,00 |
| 29.11.2024 | 38,64 | 39,01 | 38,31 | 38,61 | 0,70% | 72.900,00 |
| 27.11.2024 | 38,48 | 39,31 | 38,14 | 38,34 | 0,16% | 94.270,00 |
| 26.11.2024 | 38,59 | 38,59 | 37,87 | 38,28 | -1,57% | 186.383,00 |
| 25.11.2024 | 38,50 | 39,63 | 38,50 | 38,89 | 1,67% | 132.270,00 |
| 22.11.2024 | 37,32 | 38,38 | 37,06 | 38,25 | 6,28% | 104.920,00 |
| 20.11.2024 | 35,92 | 36,02 | 35,40 | 35,99 | -0,03% | 94.759,00 |
| 19.11.2024 | 36,00 | 36,14 | 35,76 | 36,00 | -1,67% | 75.427,00 |
| 18.11.2024 | 36,76 | 36,97 | 36,40 | 36,61 | -0,30% | 75.134,00 |
| 15.11.2024 | 37,47 | 37,58 | 36,60 | 36,72 | -1,50% | 74.635,00 |
| 14.11.2024 | 37,70 | 38,06 | 36,98 | 37,28 | -0,45% | 124.205,00 |
| 13.11.2024 | 38,20 | 38,89 | 37,36 | 37,45 | -1,65% | 119.533,00 |
| 12.11.2024 | 38,82 | 38,82 | 37,89 | 38,08 | -2,13% | 127.865,00 |
| 11.11.2024 | 38,49 | 39,10 | 38,17 | 38,91 | 2,88% | 157.671,00 |
| 08.11.2024 | 37,43 | 38,10 | 36,83 | 37,82 | 1,86% | 205.827,00 |
| 07.11.2024 | 38,19 | 38,19 | 36,62 | 37,13 | -2,42% | 194.152,00 |
| 06.11.2024 | 33,29 | 38,25 | 33,03 | 38,05 | 14,33% | 287.003,00 |
| 05.11.2024 | 32,37 | 33,48 | 32,31 | 33,28 | 2,81% | 331.400,00 |
| 04.11.2024 | 31,88 | 33,04 | 31,88 | 32,37 | 1,12% | 151.250,00 |
| 01.11.2024 | 31,86 | 32,25 | 31,61 | 32,01 | 0,72% | 154.578,00 |
| 31.10.2024 | 32,46 | 32,48 | 31,50 | 31,78 | -1,94% | 70.870,00 |
| 30.10.2024 | 31,45 | 32,70 | 31,26 | 32,41 | 2,73% | 86.919,00 |
| 29.10.2024 | 31,56 | 31,69 | 31,27 | 31,55 | -0,91% | 94.802,00 |
| 28.10.2024 | 31,33 | 32,18 | 31,30 | 31,84 | 2,54% | 82.531,00 |
| 25.10.2024 | 30,80 | 31,11 | 30,61 | 31,05 | 1,97% | 75.342,00 |
| 24.10.2024 | 30,79 | 30,79 | 30,24 | 30,45 | -0,75% | 116.758,00 |
| 23.10.2024 | 31,00 | 31,33 | 30,53 | 30,68 | -1,45% | 129.451,00 |
| 22.10.2024 | 31,49 | 31,53 | 31,06 | 31,13 | -1,55% | 65.622,00 |
| 21.10.2024 | 32,28 | 32,47 | 31,44 | 31,62 | -1,86% | 111.240,00 |
| 18.10.2024 | 32,78 | 32,83 | 31,80 | 32,22 | -1,32% | 481.488,00 |
| 17.10.2024 | 31,89 | 32,68 | 31,31 | 32,65 | 2,83% | 137.612,00 |
| 16.10.2024 | 31,75 | 31,95 | 31,10 | 31,75 | -0,53% | 180.731,00 |
| 15.10.2024 | 32,00 | 32,51 | 31,88 | 31,92 | -0,87% | 62.308,00 |
| 14.10.2024 | 31,87 | 32,27 | 31,71 | 32,20 | 0,81% | 42.061,00 |
| 11.10.2024 | 30,60 | 31,97 | 30,60 | 31,94 | 4,53% | 70.342,00 |
| 10.10.2024 | 30,42 | 30,60 | 30,03 | 30,56 | -0,37% | 68.144,00 |
| 09.10.2024 | 30,35 | 31,01 | 30,09 | 30,67 | 1,17% | 88.059,00 |
| 08.10.2024 | 30,77 | 31,05 | 30,15 | 30,32 | -1,54% | 69.692,00 |
| 07.10.2024 | 30,30 | 30,88 | 30,21 | 30,79 | -0,58% | 61.467,00 |
| 04.10.2024 | 30,86 | 31,05 | 30,57 | 30,97 | 2,24% | 68.755,00 |
| 03.10.2024 | 30,61 | 30,81 | 30,24 | 30,29 | -1,85% | 116.388,00 |