16,550$
0,85%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,59 | 16,72 | 16,23 | 16,55 | 0,85% | 421.153,00 |
| 03.12.2024 | 16,57 | 16,76 | 16,10 | 16,41 | -0,97% | 375.915,00 |
| 02.12.2024 | 16,17 | 16,67 | 16,10 | 16,57 | 2,60% | 691.991,00 |
| 29.11.2024 | 16,15 | 16,50 | 16,06 | 16,15 | 0,69% | 406.868,00 |
| 27.11.2024 | 15,74 | 16,55 | 15,65 | 16,04 | 2,43% | 1.810.958,00 |
| 26.11.2024 | 14,13 | 15,84 | 14,13 | 15,66 | -11,07% | 3.249.228,00 |
| 25.11.2024 | 17,41 | 17,81 | 17,34 | 17,61 | 2,26% | 243.829,00 |
| 22.11.2024 | 17,22 | 17,30 | 16,80 | 17,22 | 0,23% | 395.947,00 |
| 20.11.2024 | 16,52 | 17,35 | 16,50 | 17,18 | 5,27% | 589.275,00 |
| 19.11.2024 | 15,92 | 16,58 | 15,92 | 16,32 | 1,43% | 251.828,00 |
| 18.11.2024 | 16,73 | 16,80 | 15,98 | 16,09 | -2,72% | 222.634,00 |
| 15.11.2024 | 16,40 | 16,61 | 15,88 | 16,54 | 1,60% | 307.621,00 |
| 14.11.2024 | 16,58 | 17,24 | 16,18 | 16,28 | -1,27% | 251.599,00 |
| 13.11.2024 | 16,91 | 17,21 | 16,48 | 16,49 | -2,31% | 301.568,00 |
| 12.11.2024 | 17,34 | 17,57 | 16,67 | 16,88 | -2,65% | 290.739,00 |
| 11.11.2024 | 18,26 | 18,30 | 17,03 | 17,34 | -4,20% | 311.470,00 |
| 08.11.2024 | 18,03 | 18,67 | 18,00 | 18,10 | -0,17% | 224.440,00 |
| 07.11.2024 | 19,95 | 19,95 | 17,87 | 18,13 | -11,86% | 465.010,00 |
| 06.11.2024 | 19,99 | 20,73 | 19,69 | 20,57 | 10,71% | 315.201,00 |
| 05.11.2024 | 18,13 | 18,58 | 18,08 | 18,58 | 2,09% | 217.816,00 |
| 04.11.2024 | 17,67 | 18,31 | 17,61 | 18,20 | 2,77% | 167.807,00 |
| 01.11.2024 | 17,65 | 18,11 | 17,48 | 17,71 | 1,84% | 170.336,00 |
| 31.10.2024 | 18,30 | 18,31 | 17,39 | 17,39 | -5,13% | 79.414,00 |
| 30.10.2024 | 18,31 | 18,75 | 18,31 | 18,33 | -0,49% | 97.948,00 |
| 29.10.2024 | 18,19 | 18,45 | 18,18 | 18,42 | 0,22% | 60.424,00 |
| 28.10.2024 | 18,40 | 18,50 | 18,27 | 18,38 | 1,38% | 91.499,00 |
| 25.10.2024 | 18,16 | 18,22 | 17,77 | 18,13 | 0,44% | 115.299,00 |
| 24.10.2024 | 18,50 | 18,55 | 17,99 | 18,05 | -2,22% | 107.161,00 |
| 23.10.2024 | 18,47 | 18,56 | 18,23 | 18,46 | -0,86% | 98.220,00 |
| 22.10.2024 | 18,75 | 18,90 | 18,35 | 18,62 | -1,06% | 146.979,00 |
| 21.10.2024 | 19,07 | 19,41 | 18,67 | 18,82 | -1,00% | 152.231,00 |
| 18.10.2024 | 20,98 | 21,11 | 18,76 | 19,01 | -9,65% | 214.750,00 |
| 17.10.2024 | 20,55 | 21,06 | 20,45 | 21,04 | 2,68% | 70.246,00 |
| 16.10.2024 | 20,57 | 20,60 | 20,38 | 20,49 | 1,04% | 64.706,00 |
| 15.10.2024 | 20,33 | 20,66 | 20,10 | 20,28 | -0,25% | 57.862,00 |
| 14.10.2024 | 20,40 | 20,49 | 20,18 | 20,33 | -0,34% | 58.417,00 |
| 11.10.2024 | 19,34 | 20,55 | 19,03 | 20,40 | 5,48% | 156.702,00 |
| 10.10.2024 | 19,66 | 19,78 | 19,33 | 19,34 | -3,25% | 79.944,00 |
| 09.10.2024 | 19,88 | 20,19 | 19,77 | 19,99 | 0,30% | 96.845,00 |
| 08.10.2024 | 19,86 | 20,09 | 19,72 | 19,93 | 0,71% | 70.407,00 |
| 07.10.2024 | 19,79 | 19,94 | 19,67 | 19,79 | -0,95% | 41.462,00 |
| 04.10.2024 | 19,74 | 20,06 | 19,65 | 19,98 | 3,52% | 68.615,00 |
| 03.10.2024 | 19,65 | 19,65 | 19,20 | 19,30 | -2,08% | 58.629,00 |
| 02.10.2024 | 19,50 | 19,93 | 19,50 | 19,71 | 0,97% | 62.061,00 |
| 01.10.2024 | 19,39 | 19,80 | 19,19 | 19,52 | 0,62% | 66.447,00 |
| 30.09.2024 | 19,93 | 20,12 | 19,39 | 19,40 | -3,24% | 104.646,00 |
| 27.09.2024 | 20,15 | 20,23 | 19,79 | 20,05 | 0,50% | 57.666,00 |
| 26.09.2024 | 20,25 | 20,27 | 19,90 | 19,95 | 0,30% | 60.511,00 |
| 25.09.2024 | 20,11 | 20,34 | 19,84 | 19,89 | -1,14% | 71.389,00 |
| 24.09.2024 | 20,21 | 20,21 | 19,91 | 20,12 | -0,20% | 73.537,00 |
| 23.09.2024 | 20,44 | 20,62 | 20,01 | 20,16 | -1,47% | 104.725,00 |
| 20.09.2024 | 20,71 | 20,76 | 20,42 | 20,46 | -1,11% | 208.137,00 |
| 19.09.2024 | 20,68 | 20,71 | 20,13 | 20,69 | 3,55% | 106.132,00 |
| 18.09.2024 | 19,87 | 20,47 | 19,73 | 19,98 | 0,60% | 165.581,00 |
| 17.09.2024 | 19,52 | 19,95 | 19,33 | 19,86 | 3,28% | 144.652,00 |
| 16.09.2024 | 19,10 | 19,55 | 18,89 | 19,23 | 1,21% | 119.823,00 |
| 13.09.2024 | 19,02 | 19,43 | 18,81 | 19,00 | 0,49% | 103.895,00 |
| 12.09.2024 | 18,88 | 19,06 | 18,51 | 18,91 | 0,62% | 76.897,00 |
| 11.09.2024 | 18,59 | 18,88 | 18,19 | 18,79 | 0,48% | 70.674,00 |
| 10.09.2024 | 18,93 | 18,96 | 18,38 | 18,70 | -1,27% | 125.063,00 |
| 09.09.2024 | 19,00 | 19,28 | 18,67 | 18,94 | -0,99% | 235.575,00 |
| 06.09.2024 | 20,56 | 20,57 | 18,96 | 19,13 | -7,18% | 189.679,00 |
| 05.09.2024 | 20,87 | 21,01 | 20,41 | 20,61 | -1,06% | 62.235,00 |
| 04.09.2024 | 20,77 | 21,16 | 20,42 | 20,83 | -0,43% | 84.888,00 |
| 03.09.2024 | 22,07 | 22,20 | 20,91 | 20,92 | -6,69% | 138.685,00 |
| 30.08.2024 | 22,38 | 22,45 | 22,07 | 22,42 | 0,67% | 120.226,00 |
| 29.08.2024 | 21,74 | 22,36 | 21,60 | 22,27 | 2,53% | 225.523,00 |
| 28.08.2024 | 21,05 | 21,82 | 21,00 | 21,72 | 3,18% | 128.365,00 |
| 27.08.2024 | 20,90 | 21,20 | 20,68 | 21,05 | 0,21% | 126.473,00 |
| 26.08.2024 | 20,97 | 21,22 | 20,79 | 21,01 | 1,38% | 107.480,00 |
| 23.08.2024 | 20,03 | 20,90 | 19,94 | 20,72 | 4,07% | 133.862,00 |
| 22.08.2024 | 19,49 | 20,16 | 19,10 | 19,91 | 3,00% | 119.790,00 |
| 21.08.2024 | 19,26 | 19,38 | 18,88 | 19,33 | 1,52% | 142.959,00 |
| 20.08.2024 | 19,05 | 19,08 | 18,42 | 19,04 | 0,16% | 158.382,00 |
| 19.08.2024 | 19,05 | 19,10 | 18,73 | 19,01 | -0,31% | 136.512,00 |
| 16.08.2024 | 19,15 | 19,61 | 18,91 | 19,07 | -0,94% | 121.085,00 |
| 15.08.2024 | 19,20 | 19,36 | 18,79 | 19,25 | 3,89% | 237.883,00 |
| 14.08.2024 | 19,02 | 19,15 | 18,50 | 18,53 | -2,58% | 93.472,00 |
| 13.08.2024 | 18,98 | 19,15 | 18,62 | 19,02 | 1,12% | 171.309,00 |
| 12.08.2024 | 19,12 | 19,34 | 18,25 | 18,81 | -0,84% | 171.415,00 |
| 09.08.2024 | 19,14 | 19,50 | 18,70 | 18,97 | -0,26% | 132.356,00 |
| 08.08.2024 | 18,69 | 19,27 | 18,61 | 19,02 | 3,43% | 158.334,00 |
| 07.08.2024 | 18,79 | 19,15 | 18,21 | 18,39 | 0,11% | 249.617,00 |
| 06.08.2024 | 18,51 | 18,69 | 18,00 | 18,37 | 0,38% | 319.958,00 |
| 05.08.2024 | 18,78 | 19,38 | 18,15 | 18,30 | -8,86% | 341.209,00 |
| 02.08.2024 | 20,30 | 21,86 | 18,75 | 20,08 | -7,97% | 534.284,00 |
| 01.08.2024 | 23,04 | 23,36 | 21,50 | 21,82 | -5,25% | 298.687,00 |
| 31.07.2024 | 22,44 | 23,65 | 22,33 | 23,03 | 3,67% | 199.394,00 |
| 30.07.2024 | 22,30 | 22,59 | 22,07 | 22,22 | -0,47% | 60.725,00 |
| 29.07.2024 | 22,59 | 22,64 | 22,10 | 22,32 | -0,76% | 117.089,00 |
| 26.07.2024 | 22,68 | 22,68 | 22,17 | 22,49 | 1,35% | 182.170,00 |
| 25.07.2024 | 22,51 | 23,11 | 21,94 | 22,19 | -0,72% | 155.304,00 |
| 24.07.2024 | 22,69 | 23,51 | 22,02 | 22,35 | -4,45% | 184.703,00 |
| 23.07.2024 | 22,10 | 23,74 | 22,10 | 23,39 | 5,08% | 283.849,00 |
| 22.07.2024 | 21,28 | 22,37 | 21,15 | 22,26 | 4,75% | 135.826,00 |
| 19.07.2024 | 21,22 | 21,44 | 20,92 | 21,25 | 0,52% | 132.890,00 |
| 18.07.2024 | 22,19 | 22,66 | 21,07 | 21,14 | -5,54% | 168.176,00 |
| 17.07.2024 | 22,26 | 22,88 | 22,25 | 22,38 | -1,24% | 120.281,00 |
| 16.07.2024 | 21,60 | 22,72 | 21,53 | 22,66 | 6,24% | 187.314,00 |
| 15.07.2024 | 21,00 | 21,55 | 21,00 | 21,33 | 2,45% | 175.856,00 |