82,710$
3,27%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 80,09 | 83,54 | 76,54 | 82,71 | 3,27% | 714.696,00 |
| 13.05.2026 | 73,00 | 81,61 | 70,67 | 80,09 | 2,38% | 1.706.835,00 |
| 12.05.2026 | 75,27 | 78,79 | 73,26 | 78,23 | 3,34% | 868.292,00 |
| 11.05.2026 | 74,88 | 76,61 | 73,02 | 75,70 | 0,87% | 507.949,00 |
| 08.05.2026 | 79,10 | 79,28 | 74,99 | 75,05 | -3,53% | 538.413,00 |
| 07.05.2026 | 78,69 | 79,76 | 77,48 | 77,80 | -0,50% | 406.045,00 |
| 06.05.2026 | 75,60 | 78,61 | 75,15 | 78,19 | 5,98% | 514.823,00 |
| 05.05.2026 | 73,30 | 74,30 | 72,31 | 73,78 | 2,32% | 378.302,00 |
| 04.05.2026 | 71,21 | 72,41 | 70,33 | 72,11 | 1,28% | 495.008,00 |
| 01.05.2026 | 71,41 | 72,56 | 69,53 | 71,20 | -0,10% | 391.738,00 |
| 30.04.2026 | 67,98 | 71,59 | 67,90 | 71,27 | 6,37% | 436.601,00 |
| 29.04.2026 | 71,57 | 71,57 | 66,15 | 67,00 | -6,39% | 601.070,00 |
| 28.04.2026 | 73,22 | 73,57 | 69,63 | 71,57 | -2,51% | 277.163,00 |
| 27.04.2026 | 73,34 | 74,42 | 72,25 | 73,41 | 0,27% | 233.658,00 |
| 24.04.2026 | 73,00 | 73,55 | 70,46 | 73,21 | 0,51% | 275.299,00 |
| 23.04.2026 | 72,89 | 74,19 | 71,10 | 72,84 | 0,23% | 279.843,00 |
| 22.04.2026 | 77,55 | 77,57 | 72,10 | 72,67 | -4,23% | 583.323,00 |
| 21.04.2026 | 77,65 | 77,66 | 74,12 | 75,88 | -2,33% | 477.674,00 |
| 20.04.2026 | 76,70 | 78,73 | 75,58 | 77,69 | 0,88% | 262.866,00 |
| 17.04.2026 | 76,25 | 79,31 | 76,09 | 77,01 | 2,86% | 452.153,00 |
| 16.04.2026 | 76,05 | 76,75 | 73,63 | 74,87 | -1,82% | 410.444,00 |
| 15.04.2026 | 76,46 | 76,68 | 74,69 | 76,26 | 0,26% | 314.824,00 |
| 14.04.2026 | 75,38 | 76,18 | 74,05 | 76,06 | 2,33% | 336.747,00 |
| 13.04.2026 | 72,01 | 74,61 | 72,01 | 74,33 | 2,54% | 385.775,00 |
| 10.04.2026 | 74,17 | 74,17 | 71,80 | 72,49 | -1,75% | 289.724,00 |
| 09.04.2026 | 72,47 | 75,01 | 72,39 | 73,78 | 1,28% | 354.179,00 |
| 08.04.2026 | 76,26 | 76,98 | 71,89 | 72,85 | 1,38% | 703.847,00 |
| 07.04.2026 | 70,75 | 71,87 | 69,60 | 71,86 | 0,55% | 391.538,00 |
| 06.04.2026 | 70,93 | 71,86 | 69,99 | 71,47 | 2,33% | 383.843,00 |
| 02.04.2026 | 67,74 | 71,56 | 67,01 | 69,84 | -1,19% | 419.680,00 |
| 01.04.2026 | 68,10 | 71,48 | 67,50 | 70,68 | 5,92% | 696.848,00 |
| 31.03.2026 | 63,88 | 67,07 | 62,52 | 66,73 | 7,13% | 598.085,00 |
| 30.03.2026 | 65,19 | 65,51 | 61,49 | 62,29 | -3,80% | 535.426,00 |
| 27.03.2026 | 63,84 | 65,64 | 63,50 | 64,75 | -0,81% | 706.431,00 |
| 26.03.2026 | 66,17 | 67,24 | 64,85 | 65,28 | -4,53% | 439.388,00 |
| 25.03.2026 | 69,68 | 69,99 | 68,26 | 68,38 | 0,83% | 758.627,00 |
| 24.03.2026 | 65,29 | 67,90 | 64,82 | 67,82 | 2,65% | 604.178,00 |
| 23.03.2026 | 66,53 | 67,86 | 65,70 | 66,07 | 3,66% | 396.991,00 |
| 20.03.2026 | 68,60 | 68,60 | 62,57 | 63,74 | -6,81% | 1.354.555,00 |
| 19.03.2026 | 68,68 | 69,26 | 66,71 | 68,40 | -1,23% | 332.308,00 |
| 18.03.2026 | 70,26 | 71,48 | 69,01 | 69,25 | -1,44% | 313.630,00 |
| 17.03.2026 | 69,00 | 70,41 | 68,72 | 70,26 | 2,27% | 373.797,00 |
| 16.03.2026 | 65,14 | 69,95 | 65,14 | 68,70 | 7,46% | 948.799,00 |
| 13.03.2026 | 69,20 | 69,74 | 63,71 | 63,93 | -5,78% | 1.519.233,00 |
| 12.03.2026 | 71,35 | 71,39 | 66,00 | 67,85 | -7,30% | 1.052.986,00 |
| 11.03.2026 | 71,99 | 73,41 | 70,89 | 73,19 | 0,05% | 469.111,00 |
| 10.03.2026 | 74,81 | 75,68 | 72,88 | 73,15 | -1,57% | 431.257,00 |
| 09.03.2026 | 72,93 | 74,46 | 71,00 | 74,32 | -2,20% | 820.645,00 |
| 06.03.2026 | 74,13 | 77,08 | 73,26 | 75,99 | 0,62% | 496.576,00 |
| 05.03.2026 | 78,79 | 78,80 | 73,75 | 75,52 | -4,80% | 402.825,00 |
| 04.03.2026 | 76,69 | 80,18 | 75,23 | 79,33 | 4,82% | 701.137,00 |
| 03.03.2026 | 80,15 | 81,20 | 74,50 | 75,68 | -6,96% | 854.439,00 |
| 02.03.2026 | 81,15 | 83,96 | 78,42 | 81,34 | 0,87% | 658.066,00 |
| 27.02.2026 | 79,33 | 80,70 | 77,50 | 80,64 | 0,60% | 726.279,00 |
| 26.02.2026 | 77,61 | 80,60 | 73,40 | 80,16 | 1,67% | 930.023,00 |
| 25.02.2026 | 77,65 | 79,50 | 69,72 | 78,84 | -0,69% | 1.583.124,00 |
| 24.02.2026 | 76,13 | 80,68 | 75,00 | 79,39 | 4,04% | 631.963,00 |
| 23.02.2026 | 77,64 | 77,98 | 75,01 | 76,31 | -2,48% | 670.691,00 |
| 20.02.2026 | 79,24 | 79,89 | 77,01 | 78,25 | -0,80% | 538.398,00 |
| 19.02.2026 | 78,35 | 81,25 | 77,67 | 78,88 | 0,75% | 451.733,00 |
| 18.02.2026 | 76,66 | 79,76 | 76,01 | 78,29 | 1,71% | 366.628,00 |
| 17.02.2026 | 76,15 | 77,55 | 75,20 | 76,97 | 0,04% | 323.502,00 |
| 13.02.2026 | 75,60 | 78,88 | 74,57 | 76,94 | 1,40% | 368.474,00 |
| 12.02.2026 | 76,30 | 78,89 | 74,82 | 75,88 | 0,68% | 416.306,00 |
| 11.02.2026 | 75,47 | 75,78 | 72,09 | 75,37 | 1,01% | 500.536,00 |
| 10.02.2026 | 77,33 | 77,33 | 73,62 | 74,62 | -4,01% | 536.528,00 |
| 09.02.2026 | 75,92 | 79,39 | 75,65 | 77,74 | 1,53% | 585.740,00 |
| 06.02.2026 | 75,39 | 78,42 | 74,72 | 76,57 | 4,29% | 590.485,00 |
| 05.02.2026 | 72,88 | 75,79 | 72,35 | 73,42 | -1,25% | 627.720,00 |
| 04.02.2026 | 80,09 | 80,55 | 71,72 | 74,35 | -7,52% | 1.055.256,00 |
| 03.02.2026 | 79,00 | 81,89 | 77,87 | 80,40 | 4,05% | 790.123,00 |
| 02.02.2026 | 75,82 | 78,41 | 75,00 | 77,27 | 1,99% | 422.138,00 |
| 30.01.2026 | 76,01 | 77,77 | 74,50 | 75,76 | -1,38% | 535.246,00 |
| 29.01.2026 | 77,78 | 78,38 | 75,84 | 76,82 | 0,30% | 387.382,00 |
| 28.01.2026 | 78,84 | 79,10 | 75,18 | 76,59 | -2,37% | 579.261,00 |
| 27.01.2026 | 78,65 | 79,99 | 77,71 | 78,45 | 1,12% | 467.603,00 |
| 26.01.2026 | 75,50 | 77,81 | 75,33 | 77,58 | 2,13% | 658.705,00 |
| 22.01.2026 | 76,60 | 77,00 | 74,93 | 75,96 | -0,16% | 570.254,00 |
| 21.01.2026 | 74,66 | 76,14 | 73,02 | 76,08 | 2,42% | 770.665,00 |
| 20.01.2026 | 73,25 | 74,71 | 72,60 | 74,28 | -0,58% | 761.712,00 |
| 16.01.2026 | 72,86 | 75,80 | 71,01 | 74,71 | 3,18% | 905.381,00 |
| 15.01.2026 | 71,00 | 73,46 | 70,00 | 72,41 | 1,02% | 1.149.910,00 |
| 14.01.2026 | 68,13 | 72,24 | 66,86 | 71,68 | 6,43% | 1.592.233,00 |
| 13.01.2026 | 69,86 | 70,45 | 65,31 | 67,35 | -3,74% | 1.642.724,00 |
| 12.01.2026 | 66,13 | 70,21 | 65,83 | 69,97 | 5,77% | 1.275.940,00 |
| 09.01.2026 | 65,78 | 67,54 | 64,50 | 66,15 | 2,07% | 1.469.414,00 |
| 08.01.2026 | 60,06 | 65,47 | 60,06 | 64,81 | 11,26% | 1.474.882,00 |
| 07.01.2026 | 59,31 | 59,95 | 57,90 | 58,25 | -2,07% | 838.434,00 |
| 06.01.2026 | 58,51 | 59,82 | 57,60 | 59,48 | 2,34% | 1.055.509,00 |
| 05.01.2026 | 57,54 | 58,90 | 56,25 | 58,12 | 2,67% | 887.591,00 |
| 02.01.2026 | 54,41 | 57,16 | 53,59 | 56,61 | 4,37% | 583.673,00 |
| 31.12.2025 | 54,73 | 54,97 | 54,01 | 54,24 | -0,39% | 571.402,00 |
| 30.12.2025 | 55,25 | 55,57 | 54,21 | 54,45 | -0,96% | 487.506,00 |
| 29.12.2025 | 55,58 | 56,00 | 54,45 | 54,98 | -0,78% | 312.495,00 |
| 26.12.2025 | 55,27 | 56,22 | 54,44 | 55,41 | 0,25% | 335.706,00 |
| 24.12.2025 | 55,50 | 55,76 | 55,01 | 55,27 | -0,14% | 207.201,00 |
| 23.12.2025 | 55,24 | 56,23 | 54,79 | 55,35 | -0,65% | 406.397,00 |
| 22.12.2025 | 55,16 | 56,72 | 55,00 | 55,71 | 1,68% | 693.742,00 |
| 19.12.2025 | 52,00 | 55,00 | 51,94 | 54,79 | 5,49% | 1.908.102,00 |
| 18.12.2025 | 51,61 | 52,90 | 51,50 | 51,94 | 2,77% | 753.529,00 |