46,100€
-1,07%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 46,90 | 47,30 | 46,50 | 47,10 | 0,64% | - |
| 12.03.2026 | 47,70 | 48,60 | 46,30 | 46,80 | -3,70% | - |
| 11.03.2026 | 49,80 | 50,25 | 48,00 | 48,60 | -3,09% | - |
| 10.03.2026 | 48,90 | 51,25 | 47,50 | 50,15 | 2,14% | - |
| 09.03.2026 | 48,10 | 49,75 | 47,00 | 49,10 | -1,60% | - |
| 06.03.2026 | 52,25 | 52,25 | 49,40 | 49,90 | -4,04% | - |
| 05.03.2026 | 53,75 | 54,00 | 51,25 | 52,00 | -3,26% | - |
| 04.03.2026 | 52,75 | 54,75 | 52,75 | 53,75 | 0,94% | - |
| 03.03.2026 | 54,25 | 55,25 | 52,00 | 53,25 | -2,74% | - |
| 02.03.2026 | 51,75 | 54,75 | 51,25 | 54,75 | 4,29% | - |
| 27.02.2026 | 52,25 | 52,75 | 50,45 | 52,50 | -0,47% | - |
| 26.02.2026 | 51,75 | 53,75 | 50,00 | 52,75 | 1,93% | - |
| 25.02.2026 | 49,45 | 55,25 | 46,90 | 51,75 | 4,12% | - |
| 24.02.2026 | 49,00 | 50,25 | 48,90 | 49,70 | 1,22% | - |
| 23.02.2026 | 49,00 | 49,80 | 48,20 | 49,10 | -1,41% | - |
| 20.02.2026 | 48,90 | 50,25 | 48,80 | 49,80 | 2,05% | - |
| 19.02.2026 | 48,70 | 49,40 | 48,50 | 48,80 | 0,00% | - |
| 18.02.2026 | 49,45 | 50,15 | 48,40 | 48,80 | -1,61% | - |
| 17.02.2026 | 49,45 | 50,25 | 49,00 | 49,60 | -1,10% | - |
| 16.02.2026 | 49,80 | 50,25 | 49,80 | 50,15 | 0,70% | 364,00 |
| 13.02.2026 | 48,10 | 50,05 | 48,00 | 49,80 | 3,32% | - |
| 12.02.2026 | 48,90 | 50,25 | 48,20 | 48,20 | -1,23% | 322,00 |
| 11.02.2026 | 47,30 | 49,70 | 47,20 | 48,80 | 2,95% | - |
| 10.02.2026 | 48,30 | 48,50 | 47,40 | 47,40 | -1,86% | - |
| 09.02.2026 | 48,30 | 48,80 | 46,50 | 48,30 | -0,62% | - |
| 06.02.2026 | 46,70 | 48,90 | 46,20 | 48,60 | 5,65% | - |
| 05.02.2026 | 46,20 | 46,70 | 45,60 | 46,00 | -0,43% | 7.812,00 |
| 04.02.2026 | 44,60 | 46,60 | 44,60 | 46,20 | 3,59% | - |
| 03.02.2026 | 43,00 | 44,80 | 42,60 | 44,60 | 3,24% | - |
| 02.02.2026 | 41,00 | 43,20 | 40,40 | 43,20 | 4,85% | - |
| 30.01.2026 | 40,10 | 41,20 | 39,80 | 41,20 | 2,49% | - |
| 29.01.2026 | 39,70 | 40,60 | 39,70 | 40,20 | 0,75% | - |
| 28.01.2026 | 40,30 | 40,80 | 39,60 | 39,90 | -0,99% | - |
| 27.01.2026 | 40,70 | 41,00 | 39,90 | 40,30 | -0,98% | - |
| 26.01.2026 | 40,50 | 41,20 | 40,40 | 40,70 | -0,25% | - |
| 23.01.2026 | 42,40 | 42,60 | 40,20 | 40,80 | -3,32% | - |
| 22.01.2026 | 42,60 | 43,40 | 42,20 | 42,20 | -1,17% | - |
| 21.01.2026 | 40,70 | 43,00 | 40,40 | 42,70 | 4,66% | - |
| 20.01.2026 | 41,60 | 42,10 | 40,60 | 40,80 | -2,86% | - |
| 19.01.2026 | 41,80 | 42,20 | 41,80 | 42,00 | -0,71% | 1.260,00 |
| 16.01.2026 | 42,40 | 43,00 | 41,80 | 42,30 | 0,00% | - |
| 15.01.2026 | 42,00 | 43,20 | 41,70 | 42,30 | 1,20% | - |
| 14.01.2026 | 41,80 | 42,00 | 41,00 | 41,80 | 0,00% | 1.250,00 |
| 13.01.2026 | 41,60 | 42,20 | 41,10 | 41,80 | 0,48% | 1.600,00 |
| 12.01.2026 | 40,30 | 42,00 | 40,20 | 41,60 | 2,46% | - |
| 09.01.2026 | 40,90 | 41,20 | 40,00 | 40,60 | -0,73% | 975,00 |
| 08.01.2026 | 39,30 | 41,20 | 39,20 | 40,90 | 3,54% | - |
| 07.01.2026 | 40,50 | 40,90 | 39,30 | 39,50 | -2,23% | - |
| 06.01.2026 | 39,30 | 40,70 | 38,10 | 40,40 | 2,54% | - |
| 05.01.2026 | 38,10 | 40,30 | 38,10 | 39,40 | 3,68% | - |
| 02.01.2026 | 37,10 | 38,20 | 36,90 | 38,00 | -0,52% | - |
| 30.12.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 29.12.2025 | 39,00 | 39,30 | 38,10 | 38,30 | -0,52% | - |
| 23.12.2025 | 38,20 | 38,80 | 37,90 | 38,50 | 0,26% | - |
| 22.12.2025 | 39,10 | 39,50 | 38,40 | 38,40 | -1,54% | - |
| 19.12.2025 | 39,50 | 40,00 | 38,90 | 39,00 | -2,01% | - |
| 18.12.2025 | 39,40 | 40,30 | 39,30 | 39,80 | 1,02% | - |
| 17.12.2025 | 39,60 | 40,30 | 38,70 | 39,40 | -0,76% | - |
| 16.12.2025 | 39,20 | 40,10 | 39,00 | 39,70 | 0,25% | - |
| 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% | - |