42,340$
-1,72%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 43,43 | 43,43 | 42,15 | 42,34 | -1,72% | 174.410,00 |
| 12.08.2026 | 43,05 | 43,77 | 42,21 | 43,08 | 0,46% | 186.060,00 |
| 11.08.2026 | 43,62 | 44,52 | 42,68 | 42,88 | -0,36% | 184.447,00 |
| 10.08.2026 | 44,02 | 44,71 | 42,95 | 43,04 | -2,69% | 308.992,00 |
| 07.08.2026 | 44,20 | 45,12 | 43,90 | 44,23 | 0,36% | 307.784,00 |
| 06.08.2026 | 45,65 | 47,25 | 44,05 | 44,07 | -2,00% | 433.876,00 |
| 05.08.2026 | 47,53 | 48,80 | 43,37 | 44,97 | -13,93% | 792.157,00 |
| 04.08.2026 | 53,66 | 54,18 | 51,29 | 52,25 | -0,55% | 576.168,00 |
| 03.08.2026 | 51,15 | 52,80 | 50,97 | 52,54 | 3,75% | 389.064,00 |
| 31.07.2026 | 52,17 | 52,36 | 50,49 | 50,64 | -1,40% | 279.488,00 |
| 30.07.2026 | 52,26 | 54,71 | 50,97 | 51,36 | 0,72% | 286.466,00 |
| 29.07.2026 | 54,17 | 55,16 | 50,88 | 51,00 | -7,20% | 296.203,00 |
| 28.07.2026 | 56,13 | 56,44 | 54,66 | 54,95 | -2,16% | 111.536,00 |
| 27.07.2026 | 56,84 | 57,93 | 55,10 | 56,16 | -0,40% | 199.256,00 |
| 24.07.2026 | 56,90 | 57,62 | 56,10 | 56,39 | 0,27% | 141.484,00 |
| 23.07.2026 | 55,43 | 56,90 | 55,43 | 56,24 | 0,29% | 231.297,00 |
| 22.07.2026 | 54,65 | 56,75 | 54,65 | 56,08 | 1,96% | 141.478,00 |
| 21.07.2026 | 54,49 | 55,52 | 53,67 | 55,00 | 2,08% | 178.251,00 |
| 20.07.2026 | 55,44 | 56,03 | 53,61 | 53,88 | -2,32% | 121.661,00 |
| 17.07.2026 | 55,54 | 57,23 | 54,30 | 55,16 | -2,02% | 123.906,00 |
| 16.07.2026 | 55,75 | 57,81 | 55,63 | 56,30 | 0,00% | 139.161,00 |
| 15.07.2026 | 55,94 | 56,86 | 55,70 | 56,30 | 0,64% | 167.981,00 |
| 14.07.2026 | 56,96 | 57,01 | 55,74 | 55,94 | 0,21% | 179.942,00 |
| 13.07.2026 | 56,32 | 56,56 | 55,58 | 55,82 | -1,41% | 138.176,00 |
| 10.07.2026 | 55,58 | 57,33 | 55,44 | 56,62 | 1,72% | 90.534,00 |
| 09.07.2026 | 55,79 | 56,25 | 55,12 | 55,66 | 0,91% | 154.328,00 |
| 08.07.2026 | 55,59 | 55,93 | 54,26 | 55,16 | -1,66% | 226.236,00 |
| 07.07.2026 | 58,21 | 58,34 | 54,44 | 56,09 | -4,56% | 174.040,00 |
| 06.07.2026 | 57,50 | 59,17 | 57,47 | 58,77 | 2,10% | 224.914,00 |
| 02.07.2026 | 60,18 | 60,88 | 56,99 | 57,56 | -4,31% | 161.348,00 |
| 01.07.2026 | 60,70 | 61,51 | 59,91 | 60,15 | -1,72% | 175.481,00 |
| 30.06.2026 | 61,11 | 62,26 | 60,93 | 61,21 | 0,50% | 180.404,00 |
| 29.06.2026 | 60,24 | 61,41 | 59,66 | 60,90 | -0,28% | 183.154,00 |
| 26.06.2026 | 61,03 | 61,53 | 59,75 | 61,07 | -1,09% | 666.730,00 |
| 25.06.2026 | 59,80 | 63,06 | 59,80 | 61,74 | 4,45% | 235.982,00 |
| 24.06.2026 | 57,17 | 59,59 | 57,04 | 59,11 | 4,29% | 163.324,00 |
| 23.06.2026 | 56,47 | 58,35 | 56,47 | 56,68 | -1,99% | 171.556,00 |
| 22.06.2026 | 55,86 | 58,06 | 55,30 | 57,83 | 3,05% | 186.490,00 |
| 18.06.2026 | 54,36 | 56,28 | 54,00 | 56,12 | 5,55% | 341.122,00 |
| 17.06.2026 | 52,61 | 54,25 | 52,61 | 53,17 | 1,18% | 147.991,00 |
| 16.06.2026 | 52,91 | 53,53 | 51,96 | 52,55 | 0,67% | 200.814,00 |
| 15.06.2026 | 52,49 | 53,41 | 52,00 | 52,20 | 1,62% | 123.621,00 |
| 12.06.2026 | 50,63 | 51,82 | 49,85 | 51,37 | 1,95% | 142.996,00 |
| 11.06.2026 | 50,23 | 51,15 | 49,29 | 50,39 | 1,81% | 214.471,00 |
| 10.06.2026 | 51,73 | 52,90 | 49,46 | 49,49 | -4,27% | 298.343,00 |
| 09.06.2026 | 52,08 | 54,17 | 51,22 | 51,70 | 0,60% | 126.268,00 |
| 08.06.2026 | 50,57 | 51,88 | 49,73 | 51,39 | 2,29% | 143.648,00 |
| 05.06.2026 | 51,64 | 52,70 | 49,83 | 50,24 | -2,58% | 135.608,00 |
| 04.06.2026 | 51,73 | 52,31 | 51,15 | 51,57 | 0,68% | 352.656,00 |
| 03.06.2026 | 51,97 | 52,00 | 50,90 | 51,22 | -1,54% | 253.383,00 |
| 02.06.2026 | 49,84 | 52,31 | 49,84 | 52,02 | 4,56% | 156.884,00 |
| 01.06.2026 | 50,17 | 50,17 | 47,75 | 49,75 | -1,21% | 201.758,00 |
| 29.05.2026 | 50,52 | 50,95 | 49,76 | 50,36 | -0,41% | 137.672,00 |
| 28.05.2026 | 50,69 | 51,35 | 50,18 | 50,57 | -0,99% | 151.289,00 |
| 27.05.2026 | 51,20 | 51,72 | 50,29 | 51,07 | 0,57% | 179.848,00 |
| 26.05.2026 | 49,22 | 50,80 | 49,22 | 50,78 | 4,53% | 197.632,00 |
| 22.05.2026 | 49,00 | 49,29 | 48,20 | 48,58 | -0,06% | 132.860,00 |
| 21.05.2026 | 47,95 | 49,11 | 47,37 | 48,61 | -0,12% | 160.867,00 |
| 20.05.2026 | 47,72 | 49,01 | 46,90 | 48,67 | 3,75% | 215.109,00 |
| 19.05.2026 | 47,08 | 47,49 | 45,89 | 46,91 | -1,33% | 186.940,00 |
| 18.05.2026 | 47,25 | 48,81 | 47,05 | 47,54 | 1,06% | 138.255,00 |
| 15.05.2026 | 49,11 | 49,24 | 47,02 | 47,04 | -5,67% | 181.796,00 |
| 14.05.2026 | 49,49 | 50,35 | 48,99 | 49,87 | 1,67% | 288.855,00 |
| 13.05.2026 | 49,78 | 50,08 | 48,70 | 49,05 | -2,02% | 306.618,00 |
| 12.05.2026 | 52,87 | 52,91 | 49,45 | 50,06 | -5,28% | 330.566,00 |
| 11.05.2026 | 52,99 | 53,60 | 52,01 | 52,85 | -1,01% | 271.632,00 |
| 08.05.2026 | 53,01 | 54,00 | 51,03 | 53,39 | 0,70% | 312.177,00 |
| 07.05.2026 | 53,78 | 54,94 | 53,00 | 53,02 | -1,13% | 319.380,00 |
| 06.05.2026 | 57,40 | 57,58 | 51,06 | 53,63 | -14,47% | 472.163,00 |
| 05.05.2026 | 63,32 | 64,97 | 62,35 | 62,70 | 1,88% | 317.846,00 |
| 04.05.2026 | 63,50 | 64,08 | 61,32 | 61,54 | -4,08% | 143.625,00 |
| 01.05.2026 | 64,61 | 65,15 | 62,13 | 64,16 | -1,37% | 216.296,00 |
| 30.04.2026 | 61,43 | 65,69 | 61,43 | 65,05 | 6,07% | 425.332,00 |
| 29.04.2026 | 60,56 | 61,92 | 59,72 | 61,33 | 1,12% | 381.754,00 |
| 28.04.2026 | 59,21 | 61,66 | 59,21 | 60,65 | 3,23% | 224.462,00 |
| 27.04.2026 | 59,59 | 60,54 | 58,59 | 58,75 | -0,82% | 206.849,00 |
| 24.04.2026 | 58,98 | 59,82 | 58,55 | 59,24 | 0,13% | 95.834,00 |
| 23.04.2026 | 58,29 | 60,00 | 58,29 | 59,16 | 1,86% | 108.996,00 |
| 22.04.2026 | 57,88 | 58,29 | 57,11 | 58,08 | 1,18% | 116.966,00 |
| 21.04.2026 | 58,66 | 59,21 | 56,70 | 57,40 | -2,15% | 178.387,00 |
| 20.04.2026 | 59,06 | 60,39 | 58,31 | 58,66 | -1,36% | 141.189,00 |
| 17.04.2026 | 58,58 | 60,90 | 58,58 | 59,47 | 2,82% | 133.186,00 |
| 16.04.2026 | 59,00 | 59,89 | 57,66 | 57,84 | -2,56% | 169.544,00 |
| 15.04.2026 | 61,76 | 61,76 | 58,82 | 59,36 | -3,68% | 139.145,00 |
| 14.04.2026 | 61,09 | 62,45 | 60,90 | 61,63 | 0,75% | 155.184,00 |
| 13.04.2026 | 61,12 | 61,36 | 60,17 | 61,17 | -0,08% | 112.568,00 |
| 10.04.2026 | 61,35 | 61,82 | 60,85 | 61,22 | 0,07% | 108.454,00 |
| 09.04.2026 | 58,16 | 61,41 | 58,15 | 61,18 | 3,82% | 152.433,00 |
| 08.04.2026 | 57,78 | 59,43 | 57,21 | 58,93 | 6,33% | 419.956,00 |
| 07.04.2026 | 55,06 | 55,46 | 54,52 | 55,42 | 0,31% | 173.883,00 |
| 06.04.2026 | 54,97 | 55,54 | 54,23 | 55,25 | 0,35% | 138.482,00 |
| 02.04.2026 | 54,73 | 55,45 | 53,58 | 55,06 | -2,17% | 143.184,00 |
| 01.04.2026 | 54,36 | 56,71 | 54,33 | 56,28 | 4,59% | 213.967,00 |
| 31.03.2026 | 52,58 | 54,03 | 51,86 | 53,81 | 4,47% | 185.673,00 |
| 30.03.2026 | 52,93 | 52,93 | 51,19 | 51,51 | -1,25% | 174.033,00 |
| 27.03.2026 | 52,61 | 53,12 | 51,78 | 52,16 | -1,77% | 125.822,00 |
| 26.03.2026 | 54,42 | 54,72 | 52,87 | 53,10 | -3,23% | 171.109,00 |
| 25.03.2026 | 54,70 | 55,27 | 53,64 | 54,87 | 1,99% | 156.828,00 |
| 24.03.2026 | 51,75 | 54,58 | 51,75 | 53,80 | 2,52% | 141.841,00 |
| 23.03.2026 | 52,25 | 53,29 | 51,27 | 52,48 | 5,30% | 216.637,00 |