Astronics Corp.
[WKN: 867880 | ISIN: US0464331083]
Aktienkurse
23,750$ -3,53%
Echtzeit-Aktienkurs Astronics Corp.
Bid: Ask:

Aktienkurse zur Astronics Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 23,96 24,30 23,59 23,75 -3,53% 358.660,00
02.04.2025 24,40 24,94 24,30 24,62 -0,44% 250.330,00
01.04.2025 23,98 24,73 23,82 24,73 2,32% 263.268,00
31.03.2025 24,23 24,43 23,54 24,17 -2,03% 336.877,00
28.03.2025 25,31 25,49 24,44 24,67 -2,68% 644.802,00
27.03.2025 26,03 26,37 25,33 25,35 -2,54% 383.188,00
26.03.2025 26,63 26,63 25,81 26,01 -1,85% 543.346,00
25.03.2025 26,39 26,59 26,20 26,50 0,38% 683.337,00
24.03.2025 25,63 26,54 25,54 26,40 4,10% 1.183.601,00
21.03.2025 24,91 25,38 24,79 25,36 1,44% 501.975,00
20.03.2025 24,95 25,28 24,70 25,00 -0,32% 504.413,00
19.03.2025 25,00 25,45 24,65 25,08 0,28% 568.386,00
18.03.2025 24,79 25,21 24,48 25,01 0,36% 740.495,00
17.03.2025 24,70 25,27 24,58 24,92 0,61% 523.295,00
14.03.2025 24,65 25,08 24,52 24,77 2,23% 539.873,00
13.03.2025 24,24 24,49 23,71 24,23 -0,21% 432.744,00
12.03.2025 24,59 24,83 24,11 24,28 -1,22% 472.898,00
11.03.2025 24,09 24,98 23,65 24,58 2,29% 590.777,00
10.03.2025 24,10 25,05 23,96 24,03 -1,72% 588.441,00
07.03.2025 24,53 25,17 24,07 24,45 -0,20% 930.279,00
06.03.2025 24,56 25,31 24,11 24,50 -1,65% 1.050.552,00
05.03.2025 21,81 25,54 21,48 24,91 24,80% 3.394.161,00
04.03.2025 19,75 20,23 19,51 19,96 -0,05% 572.025,00
03.03.2025 20,14 20,63 19,83 19,97 -0,10% 323.396,00
28.02.2025 19,82 20,02 19,72 19,99 0,25% 631.585,00
27.02.2025 19,90 20,03 19,65 19,94 0,61% 342.741,00
26.02.2025 20,06 20,06 19,70 19,82 -0,70% 300.566,00
25.02.2025 19,88 20,31 19,88 19,96 -0,20% 337.720,00
24.02.2025 20,15 20,20 19,41 20,00 -0,99% 592.326,00
21.02.2025 19,65 20,30 19,40 20,20 7,56% 1.061.342,00
20.02.2025 18,85 18,94 18,58 18,78 -0,69% 174.909,00
19.02.2025 18,73 19,03 18,54 18,91 0,11% 124.400,00
18.02.2025 18,65 18,90 18,58 18,89 2,05% 200.279,00
14.02.2025 18,77 18,80 18,28 18,51 -1,07% 145.951,00
13.02.2025 18,66 18,95 18,41 18,71 1,41% 142.294,00
12.02.2025 18,57 18,77 18,39 18,45 -1,70% 186.188,00
11.02.2025 18,92 19,00 18,62 18,77 -0,69% 226.549,00
10.02.2025 19,31 19,54 18,71 18,90 -1,15% 319.257,00
07.02.2025 18,98 19,35 18,77 19,12 1,38% 356.527,00
06.02.2025 18,69 18,95 18,62 18,86 1,45% 186.375,00
05.02.2025 18,55 18,76 18,34 18,59 0,87% 181.310,00
04.02.2025 18,22 18,64 18,16 18,43 0,71% 200.463,00
03.02.2025 17,30 18,59 17,20 18,30 3,39% 305.787,00
31.01.2025 17,65 17,93 17,51 17,70 -0,28% 287.723,00
30.01.2025 17,18 17,95 16,99 17,75 3,86% 535.632,00
29.01.2025 16,96 17,26 16,77 17,09 0,29% 252.253,00
28.01.2025 17,18 17,35 16,94 17,04 -0,47% 149.805,00
27.01.2025 16,99 17,21 16,78 17,12 0,00% 200.504,00
24.01.2025 17,10 17,27 16,89 17,12 -0,23% 163.471,00
23.01.2025 17,18 17,20 16,92 17,16 -0,06% 163.418,00
22.01.2025 17,21 17,33 16,88 17,17 -1,04% 208.713,00
21.01.2025 17,06 17,50 17,05 17,35 2,60% 310.437,00
17.01.2025 16,94 16,98 16,69 16,91 1,14% 165.692,00
16.01.2025 16,79 17,08 16,71 16,72 -1,12% 260.053,00
15.01.2025 16,54 17,10 16,20 16,91 5,23% 455.502,00
14.01.2025 16,24 16,44 15,56 16,07 -0,68% 332.656,00
13.01.2025 15,82 16,30 15,76 16,18 0,87% 232.471,00
10.01.2025 15,78 16,59 15,57 16,04 2,82% 418.779,00
08.01.2025 15,63 15,79 15,49 15,60 -1,33% 207.912,00
07.01.2025 15,79 16,05 15,69 15,81 0,25% 224.414,00
06.01.2025 16,04 16,41 15,74 15,77 -1,19% 196.769,00
03.01.2025 15,77 16,03 15,70 15,96 1,08% 113.489,00
02.01.2025 16,23 16,30 15,66 15,79 -1,07% 159.138,00
31.12.2024 15,86 16,11 15,78 15,96 1,01% 372.479,00
30.12.2024 15,78 16,07 15,43 15,80 -1,43% 208.371,00
27.12.2024 16,03 16,20 15,79 16,03 -0,68% 303.226,00
26.12.2024 16,04 16,17 15,88 16,14 0,19% 249.839,00
24.12.2024 15,71 16,17 15,57 16,11 2,22% 138.965,00
23.12.2024 15,82 16,02 15,57 15,76 -0,82% 191.416,00
20.12.2024 15,61 16,18 15,57 15,89 0,19% 311.327,00
19.12.2024 15,96 16,23 15,60 15,86 1,15% 394.898,00
18.12.2024 16,43 16,54 15,41 15,68 -4,16% 715.294,00
17.12.2024 16,54 16,74 16,22 16,36 -1,45% 245.714,00
16.12.2024 16,46 16,81 16,11 16,60 1,78% 286.498,00
13.12.2024 16,21 16,35 15,90 16,31 0,62% 397.574,00
12.12.2024 16,26 16,37 16,08 16,21 -0,61% 206.989,00
11.12.2024 16,48 16,73 16,23 16,31 -1,03% 231.182,00
10.12.2024 16,27 16,49 15,96 16,48 1,54% 262.030,00
09.12.2024 16,65 16,78 15,99 16,23 -1,28% 408.840,00
06.12.2024 16,48 16,60 16,17 16,44 0,18% 450.855,00
05.12.2024 16,45 16,75 16,39 16,41 -0,85% 273.144,00
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