46,550$
-1,29%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,36 | 47,45 | 46,28 | 46,55 | -1,29% | 104.799,00 |
| 11.12.2025 | 45,90 | 47,56 | 45,90 | 47,16 | 2,39% | 176.014,00 |
| 10.12.2025 | 43,96 | 46,42 | 43,77 | 46,06 | 4,66% | 178.601,00 |
| 09.12.2025 | 44,54 | 45,15 | 43,92 | 44,01 | -1,41% | 153.828,00 |
| 08.12.2025 | 45,58 | 46,42 | 44,31 | 44,64 | -1,28% | 196.615,00 |
| 05.12.2025 | 46,28 | 46,82 | 45,14 | 45,22 | -2,46% | 105.937,00 |
| 04.12.2025 | 45,86 | 46,85 | 45,20 | 46,36 | 1,31% | 307.384,00 |
| 03.12.2025 | 44,08 | 45,89 | 43,83 | 45,76 | 4,07% | 170.559,00 |
| 02.12.2025 | 44,22 | 44,33 | 43,65 | 43,97 | 0,46% | 191.357,00 |
| 01.12.2025 | 43,77 | 44,55 | 43,29 | 43,77 | -1,11% | 138.427,00 |
| 28.11.2025 | 44,30 | 44,55 | 43,58 | 44,26 | 0,59% | 64.189,00 |
| 26.11.2025 | 43,72 | 44,52 | 43,24 | 44,00 | -0,05% | 240.787,00 |
| 25.11.2025 | 42,82 | 44,38 | 42,61 | 44,02 | 3,72% | 219.941,00 |
| 24.11.2025 | 41,87 | 42,57 | 40,81 | 42,44 | 4,43% | 133.125,00 |
| 20.11.2025 | 41,75 | 42,18 | 40,59 | 40,64 | -1,22% | 151.989,00 |
| 19.11.2025 | 41,34 | 41,72 | 40,76 | 41,14 | -0,07% | 210.740,00 |
| 18.11.2025 | 42,15 | 42,57 | 41,17 | 41,17 | -2,60% | 218.337,00 |
| 17.11.2025 | 43,69 | 43,94 | 42,27 | 42,27 | -3,45% | 258.044,00 |
| 13.11.2025 | 44,30 | 44,59 | 43,50 | 43,78 | -1,62% | 185.143,00 |
| 12.11.2025 | 44,99 | 46,47 | 44,43 | 44,50 | -0,29% | 186.041,00 |
| 11.11.2025 | 46,18 | 46,29 | 44,51 | 44,63 | -3,00% | 154.703,00 |
| 10.11.2025 | 45,28 | 46,65 | 44,52 | 46,01 | 2,27% | 172.214,00 |
| 07.11.2025 | 45,51 | 45,74 | 44,24 | 44,99 | -1,36% | 201.626,00 |
| 06.11.2025 | 45,75 | 46,74 | 45,00 | 45,61 | 0,44% | 268.856,00 |
| 05.11.2025 | 45,55 | 46,52 | 41,96 | 45,41 | -2,15% | 368.545,00 |
| 04.11.2025 | 46,55 | 47,70 | 46,24 | 46,41 | -0,88% | 230.615,00 |
| 03.11.2025 | 46,34 | 46,97 | 45,12 | 46,82 | 0,62% | 157.862,00 |
| 31.10.2025 | 46,73 | 46,82 | 45,97 | 46,53 | -0,51% | 128.508,00 |
| 30.10.2025 | 47,31 | 48,33 | 46,14 | 46,77 | -1,99% | 135.159,00 |
| 29.10.2025 | 47,75 | 48,87 | 47,04 | 47,72 | 0,19% | 131.786,00 |
| 28.10.2025 | 47,66 | 48,13 | 47,02 | 47,63 | -0,40% | 113.750,00 |
| 27.10.2025 | 48,70 | 48,71 | 47,63 | 47,82 | -1,24% | 122.063,00 |
| 24.10.2025 | 48,78 | 48,91 | 48,29 | 48,42 | 0,58% | 129.492,00 |
| 23.10.2025 | 47,18 | 48,17 | 46,82 | 48,14 | 2,47% | 113.051,00 |
| 22.10.2025 | 47,97 | 48,17 | 46,62 | 46,98 | -1,96% | 118.660,00 |
| 21.10.2025 | 47,40 | 48,42 | 46,77 | 47,92 | 1,29% | 182.191,00 |
| 20.10.2025 | 46,70 | 47,66 | 46,48 | 47,31 | 2,42% | 140.134,00 |
| 17.10.2025 | 47,57 | 47,57 | 46,12 | 46,19 | -3,30% | 161.150,00 |
| 16.10.2025 | 47,60 | 47,93 | 47,17 | 47,77 | 0,77% | 107.472,00 |
| 15.10.2025 | 46,74 | 47,70 | 46,57 | 47,40 | 3,00% | 165.684,00 |
| 14.10.2025 | 44,23 | 46,48 | 44,23 | 46,02 | 2,58% | 124.327,00 |
| 13.10.2025 | 45,14 | 45,47 | 44,50 | 44,86 | 1,38% | 144.394,00 |
| 10.10.2025 | 46,10 | 46,63 | 44,07 | 44,25 | -4,01% | 142.916,00 |
| 09.10.2025 | 47,93 | 48,18 | 46,02 | 46,10 | -4,28% | 150.968,00 |
| 08.10.2025 | 47,76 | 48,55 | 47,27 | 48,16 | 1,37% | 186.634,00 |
| 07.10.2025 | 48,33 | 48,86 | 47,43 | 47,51 | -2,02% | 114.060,00 |
| 06.10.2025 | 49,82 | 50,29 | 48,40 | 48,49 | -0,14% | 149.143,00 |
| 02.10.2025 | 48,10 | 48,65 | 47,57 | 48,56 | 0,98% | 121.701,00 |
| 01.10.2025 | 47,66 | 48,32 | 47,38 | 48,09 | -0,08% | 134.994,00 |
| 30.09.2025 | 47,71 | 48,30 | 47,70 | 48,13 | 0,42% | 181.945,00 |
| 29.09.2025 | 47,92 | 48,03 | 47,22 | 47,93 | 0,44% | 156.742,00 |
| 26.09.2025 | 47,04 | 48,16 | 46,94 | 47,72 | 1,73% | 124.999,00 |
| 25.09.2025 | 47,15 | 47,56 | 46,45 | 46,91 | -1,43% | 193.041,00 |
| 24.09.2025 | 47,98 | 48,22 | 47,03 | 47,59 | -0,65% | 174.563,00 |
| 23.09.2025 | 48,05 | 49,06 | 47,73 | 47,90 | 0,23% | 223.884,00 |
| 22.09.2025 | 48,00 | 48,14 | 46,97 | 47,79 | 0,13% | 139.494,00 |
| 19.09.2025 | 48,58 | 48,58 | 47,62 | 47,73 | -1,75% | 425.177,00 |
| 18.09.2025 | 46,89 | 48,90 | 46,89 | 48,58 | 4,36% | 153.194,00 |
| 17.09.2025 | 47,01 | 48,22 | 46,42 | 46,55 | -0,43% | 161.556,00 |
| 16.09.2025 | 47,71 | 47,82 | 46,56 | 46,75 | -2,30% | 116.345,00 |
| 15.09.2025 | 46,67 | 48,13 | 46,36 | 47,85 | 3,10% | 252.406,00 |
| 12.09.2025 | 47,26 | 47,47 | 46,36 | 46,41 | -2,44% | 92.643,00 |
| 11.09.2025 | 46,13 | 47,71 | 46,13 | 47,57 | 3,12% | 153.995,00 |
| 10.09.2025 | 45,74 | 46,51 | 45,58 | 46,13 | 0,65% | 139.629,00 |
| 09.09.2025 | 46,80 | 46,80 | 45,67 | 45,83 | -2,55% | 148.876,00 |
| 08.09.2025 | 47,30 | 47,31 | 46,36 | 47,03 | -0,53% | 134.927,00 |
| 05.09.2025 | 47,33 | 47,88 | 46,75 | 47,28 | 0,64% | 139.690,00 |
| 04.09.2025 | 45,90 | 47,00 | 45,76 | 46,98 | 2,73% | 143.938,00 |
| 03.09.2025 | 46,29 | 46,77 | 45,30 | 45,73 | -1,45% | 305.973,00 |
| 02.09.2025 | 45,70 | 46,73 | 45,60 | 46,41 | 0,25% | 217.098,00 |
| 29.08.2025 | 46,83 | 47,13 | 45,71 | 46,29 | -1,45% | 290.830,00 |
| 28.08.2025 | 47,58 | 47,94 | 46,67 | 46,97 | -0,92% | 281.537,00 |
| 27.08.2025 | 46,22 | 47,46 | 45,98 | 47,41 | 1,92% | 189.351,00 |
| 26.08.2025 | 46,05 | 46,77 | 45,73 | 46,51 | 1,04% | 184.187,00 |
| 25.08.2025 | 46,01 | 46,35 | 45,78 | 46,03 | 0,17% | 192.791,00 |
| 22.08.2025 | 43,95 | 46,14 | 43,71 | 45,95 | 5,51% | 219.545,00 |
| 21.08.2025 | 43,93 | 44,09 | 43,45 | 43,55 | -1,22% | 104.153,00 |
| 20.08.2025 | 44,95 | 44,95 | 43,99 | 44,09 | -2,20% | 130.089,00 |
| 19.08.2025 | 45,53 | 46,50 | 45,05 | 45,08 | -0,51% | 207.400,00 |
| 18.08.2025 | 45,15 | 45,85 | 44,73 | 45,31 | 0,37% | 192.171,00 |
| 15.08.2025 | 45,88 | 46,08 | 44,84 | 45,15 | -1,28% | 266.891,00 |
| 14.08.2025 | 45,63 | 46,06 | 44,82 | 45,73 | -1,63% | 172.907,00 |
| 13.08.2025 | 44,40 | 46,64 | 43,91 | 46,49 | 4,94% | 246.159,00 |
| 12.08.2025 | 42,78 | 44,35 | 42,08 | 44,30 | 4,53% | 223.129,00 |
| 11.08.2025 | 43,07 | 43,30 | 42,10 | 42,38 | -1,86% | 199.743,00 |
| 08.08.2025 | 43,07 | 44,24 | 41,60 | 43,19 | 0,66% | 266.987,00 |
| 07.08.2025 | 39,64 | 42,92 | 39,45 | 42,90 | 8,94% | 263.932,00 |
| 06.08.2025 | 43,76 | 43,76 | 38,09 | 39,38 | -2,50% | 320.436,00 |
| 05.08.2025 | 39,85 | 40,55 | 38,92 | 40,39 | 2,12% | 295.550,00 |
| 04.08.2025 | 38,25 | 39,57 | 38,24 | 39,55 | 4,39% | 293.442,00 |
| 01.08.2025 | 38,97 | 39,09 | 37,88 | 37,89 | -4,47% | 153.212,00 |
| 31.07.2025 | 39,13 | 39,90 | 38,95 | 39,66 | 0,35% | 152.984,00 |
| 30.07.2025 | 40,27 | 40,80 | 39,39 | 39,52 | -1,67% | 149.670,00 |
| 29.07.2025 | 41,05 | 41,05 | 39,89 | 40,19 | -0,96% | 129.594,00 |
| 28.07.2025 | 40,20 | 40,64 | 39,72 | 40,58 | 1,40% | 126.991,00 |
| 25.07.2025 | 39,86 | 40,17 | 39,26 | 40,02 | 0,91% | 98.797,00 |
| 24.07.2025 | 39,40 | 39,75 | 38,99 | 39,66 | -0,20% | 114.241,00 |
| 23.07.2025 | 39,41 | 39,77 | 39,10 | 39,74 | 1,58% | 123.740,00 |
| 22.07.2025 | 38,22 | 39,18 | 38,22 | 39,12 | 2,46% | 148.595,00 |
| 21.07.2025 | 38,39 | 38,63 | 37,95 | 38,18 | 0,55% | 161.733,00 |