39,400€
-0,51%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,40 | 40,40 | 39,30 | 39,60 | 0,51% | - |
| 11.12.2025 | 39,20 | 40,60 | 38,80 | 39,40 | 3,96% | 133,00 |
| 10.12.2025 | 37,80 | 38,70 | 37,30 | 37,90 | 0,80% | - |
| 09.12.2025 | 38,20 | 39,00 | 37,60 | 37,60 | -2,08% | - |
| 08.12.2025 | 39,00 | 39,80 | 38,40 | 38,40 | 0,52% | - |
| 05.12.2025 | 39,80 | 40,10 | 38,20 | 38,20 | -2,05% | - |
| 03.12.2025 | 37,80 | 39,50 | 37,60 | 39,00 | 3,72% | - |
| 02.12.2025 | 37,60 | 38,30 | 36,90 | 37,60 | 0,00% | - |
| 01.12.2025 | 37,60 | 38,40 | 36,40 | 37,60 | -0,53% | - |
| 28.11.2025 | 38,00 | 43,25 | 37,30 | 37,80 | -0,53% | - |
| 26.11.2025 | 38,10 | 38,50 | 36,80 | 38,00 | 0,00% | - |
| 25.11.2025 | 36,80 | 38,50 | 36,60 | 38,00 | 3,83% | - |
| 24.11.2025 | 36,50 | 37,00 | 35,90 | 36,60 | 0,00% | - |
| 21.11.2025 | 35,30 | 36,80 | 35,00 | 36,60 | 0,83% | - |
| 20.11.2025 | 36,10 | 36,40 | 36,10 | 36,30 | 1,68% | - |
| 19.11.2025 | 35,40 | 35,80 | 35,40 | 35,70 | -2,46% | - |
| 18.11.2025 | 36,10 | 37,00 | 36,00 | 36,60 | -3,68% | - |
| 17.11.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 2,70% | - |
| 14.11.2025 | 37,60 | 37,90 | 36,80 | 37,00 | -2,12% | - |
| 13.11.2025 | 38,50 | 39,20 | 37,60 | 37,80 | -1,56% | - |
| 12.11.2025 | 38,40 | 39,50 | 38,30 | 38,40 | -0,52% | 50,00 |
| 11.11.2025 | 39,80 | 42,30 | 38,40 | 38,60 | -3,50% | - |
| 10.11.2025 | 39,30 | 41,30 | 38,50 | 40,00 | 1,52% | - |
| 07.11.2025 | 39,60 | 39,80 | 39,20 | 39,40 | 0,00% | - |
| 06.11.2025 | 39,20 | 40,00 | 38,90 | 39,40 | -0,51% | - |
| 05.11.2025 | 40,50 | 40,70 | 36,90 | 39,60 | -2,94% | - |
| 04.11.2025 | 40,00 | 41,70 | 40,00 | 40,80 | 2,00% | - |
| 03.11.2025 | 40,40 | 44,50 | 39,20 | 40,00 | -0,50% | - |
| 31.10.2025 | 40,30 | 49,05 | 39,70 | 40,20 | -0,99% | - |
| 30.10.2025 | 41,10 | 41,80 | 40,50 | 40,60 | -2,87% | - |
| 29.10.2025 | 40,80 | 43,00 | 40,70 | 41,80 | 2,96% | - |
| 28.10.2025 | 40,80 | 49,35 | 40,50 | 40,60 | -0,98% | - |
| 27.10.2025 | 42,00 | 49,35 | 40,80 | 41,00 | -1,91% | - |
| 24.10.2025 | 41,70 | 42,30 | 41,50 | 41,80 | 3,47% | - |
| 23.10.2025 | 40,50 | 40,60 | 40,40 | 40,40 | -2,42% | - |
| 22.10.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 1,97% | - |
| 20.10.2025 | 39,80 | 41,00 | 39,70 | 40,60 | 3,05% | - |
| 17.10.2025 | 40,40 | 41,00 | 39,40 | 39,40 | -2,96% | - |
| 16.10.2025 | 40,70 | 41,20 | 40,30 | 40,60 | 1,00% | 25,00 |
| 15.10.2025 | 39,90 | 41,10 | 39,80 | 40,20 | 1,52% | - |
| 14.10.2025 | 38,20 | 40,10 | 38,00 | 39,60 | 2,59% | - |
| 13.10.2025 | 39,00 | 39,50 | 38,40 | 38,60 | 1,58% | - |
| 10.10.2025 | 40,10 | 40,50 | 37,80 | 38,00 | -5,94% | - |
| 09.10.2025 | 41,30 | 42,10 | 40,30 | 40,40 | -2,42% | - |
| 08.10.2025 | 40,90 | 41,90 | 40,70 | 41,40 | 1,97% | - |
| 07.10.2025 | 41,50 | 42,10 | 40,60 | 40,60 | -1,46% | - |
| 06.10.2025 | 42,40 | 48,95 | 41,20 | 41,20 | -1,44% | - |
| 03.10.2025 | 41,60 | 43,30 | 41,10 | 41,80 | 1,46% | - |
| 02.10.2025 | 41,00 | 41,50 | 40,40 | 41,20 | 0,98% | - |
| 01.10.2025 | 40,80 | 41,40 | 40,10 | 40,80 | 0,00% | - |
| 30.09.2025 | 40,80 | 41,40 | 40,50 | 40,80 | 0,49% | - |
| 29.09.2025 | 40,90 | 41,00 | 40,10 | 40,60 | 1,00% | - |
| 26.09.2025 | 40,20 | 41,00 | 39,90 | 40,20 | 1,01% | - |
| 25.09.2025 | 40,50 | 40,70 | 39,80 | 39,80 | -1,49% | - |
| 24.09.2025 | 40,60 | 41,30 | 40,00 | 40,40 | 0,50% | - |
| 23.09.2025 | 40,60 | 41,50 | 40,20 | 40,20 | -2,66% | - |
| 19.09.2025 | 41,40 | 41,40 | 41,20 | 41,30 | 0,24% | - |
| 18.09.2025 | 39,60 | 41,30 | 39,40 | 41,20 | 3,52% | - |
| 17.09.2025 | 39,40 | 40,30 | 39,30 | 39,80 | 0,51% | - |
| 16.09.2025 | 40,70 | 40,70 | 39,10 | 39,60 | -1,98% | - |
| 15.09.2025 | 39,70 | 40,90 | 39,30 | 40,40 | 1,76% | - |
| 12.09.2025 | 40,40 | 40,70 | 39,70 | 39,70 | -0,75% | - |
| 11.09.2025 | 39,40 | 40,90 | 39,20 | 40,00 | 1,01% | - |
| 10.09.2025 | 39,00 | 39,70 | 38,60 | 39,60 | 2,06% | - |
| 09.09.2025 | 40,00 | 40,10 | 38,80 | 38,80 | -2,02% | - |
| 08.09.2025 | 40,40 | 40,60 | 38,90 | 39,60 | -1,00% | - |
| 05.09.2025 | 40,40 | 40,90 | 39,70 | 40,00 | -0,50% | - |
| 04.09.2025 | 39,40 | 40,30 | 39,00 | 40,20 | 3,61% | - |
| 03.09.2025 | 39,60 | 40,30 | 38,80 | 38,80 | -2,02% | - |
| 02.09.2025 | 39,40 | 40,20 | 38,90 | 39,60 | 0,51% | - |
| 01.09.2025 | 39,40 | 39,60 | 39,30 | 39,40 | 0,00% | - |
| 29.08.2025 | 40,20 | 40,40 | 38,90 | 39,40 | -1,50% | - |
| 28.08.2025 | 40,70 | 41,10 | 39,70 | 40,00 | -0,99% | - |
| 27.08.2025 | 40,00 | 40,80 | 39,00 | 40,40 | 2,02% | - |
| 26.08.2025 | 39,40 | 40,30 | 39,00 | 39,60 | 0,00% | - |
| 25.08.2025 | 39,00 | 39,90 | 38,80 | 39,60 | 0,25% | - |
| 22.08.2025 | 37,60 | 39,50 | 37,50 | 39,50 | 5,61% | - |
| 21.08.2025 | 37,90 | 38,30 | 37,20 | 37,40 | -1,06% | - |
| 20.08.2025 | 38,70 | 38,80 | 37,70 | 37,80 | -2,58% | - |
| 19.08.2025 | 38,80 | 39,80 | 38,20 | 38,80 | 0,00% | - |
| 18.08.2025 | 38,60 | 39,40 | 38,40 | 38,80 | 0,78% | - |
| 15.08.2025 | 39,40 | 39,60 | 38,10 | 38,50 | -2,04% | - |
| 14.08.2025 | 39,70 | 39,80 | 38,50 | 39,30 | -1,01% | - |
| 13.08.2025 | 38,00 | 39,90 | 37,40 | 39,70 | 4,75% | - |
| 12.08.2025 | 36,50 | 38,00 | 35,80 | 37,90 | 4,12% | - |
| 11.08.2025 | 37,20 | 38,20 | 36,10 | 36,40 | -1,62% | - |
| 08.08.2025 | 37,00 | 38,10 | 36,00 | 37,00 | 0,54% | - |
| 07.08.2025 | 33,80 | 37,10 | 33,70 | 36,80 | 8,88% | - |
| 06.08.2025 | 35,10 | 39,20 | 32,80 | 33,80 | -2,87% | - |
| 05.08.2025 | 34,30 | 35,20 | 33,60 | 34,80 | 1,75% | - |
| 04.08.2025 | 32,90 | 34,30 | 32,80 | 34,20 | 4,27% | - |
| 01.08.2025 | 34,50 | 34,70 | 32,70 | 32,80 | -5,48% | 42,00 |
| 31.07.2025 | 34,40 | 35,30 | 34,10 | 34,70 | 0,29% | - |
| 30.07.2025 | 35,00 | 35,60 | 34,20 | 34,60 | -0,57% | - |
| 29.07.2025 | 35,10 | 35,80 | 34,40 | 34,80 | -0,57% | 50,00 |
| 28.07.2025 | 34,20 | 35,00 | 33,90 | 35,00 | 2,64% | 200,00 |
| 25.07.2025 | 33,90 | 34,20 | 33,30 | 34,10 | 0,89% | - |
| 24.07.2025 | 33,70 | 34,00 | 32,90 | 33,80 | 0,00% | - |
| 23.07.2025 | 33,60 | 34,00 | 32,70 | 33,80 | 1,81% | - |
| 22.07.2025 | 32,70 | 33,50 | 32,40 | 33,20 | 1,22% | - |