50,500€
-3,81%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 53,25 | 53,50 | 51,25 | 51,75 | -2,36% | - |
| 01.07.2026 | 53,50 | 54,25 | 52,75 | 53,00 | -1,40% | - |
| 30.06.2026 | 53,75 | 54,50 | 52,75 | 53,75 | 0,94% | - |
| 29.06.2026 | 53,75 | 54,75 | 52,50 | 53,25 | 0,47% | - |
| 26.06.2026 | 53,50 | 54,75 | 52,50 | 53,00 | -2,30% | - |
| 25.06.2026 | 52,50 | 55,50 | 51,75 | 54,25 | 9,82% | - |
| 24.06.2026 | 49,90 | 52,50 | 49,30 | 49,40 | -1,30% | - |
| 23.06.2026 | 49,80 | 52,15 | 49,45 | 50,05 | -1,38% | - |
| 22.06.2026 | 48,90 | 50,75 | 48,10 | 50,75 | 4,42% | - |
| 19.06.2026 | 49,30 | 49,30 | 48,50 | 48,60 | -0,41% | - |
| 18.06.2026 | 46,50 | 49,10 | 46,40 | 48,80 | 5,63% | - |
| 17.06.2026 | 45,50 | 46,90 | 45,10 | 46,20 | 2,21% | - |
| 16.06.2026 | 45,20 | 45,80 | 44,80 | 45,20 | 0,22% | - |
| 15.06.2026 | 44,40 | 45,70 | 44,40 | 45,10 | 1,58% | - |
| 12.06.2026 | 43,60 | 44,80 | 43,40 | 44,40 | 2,30% | - |
| 11.06.2026 | 43,00 | 44,50 | 42,80 | 43,40 | 0,93% | - |
| 10.06.2026 | 44,90 | 45,40 | 42,80 | 43,00 | -4,02% | - |
| 09.06.2026 | 44,60 | 46,40 | 44,20 | 44,80 | 0,45% | - |
| 08.06.2026 | 43,60 | 45,10 | 43,40 | 44,60 | 2,29% | - |
| 05.06.2026 | 44,40 | 45,00 | 43,20 | 43,60 | -1,80% | - |
| 04.06.2026 | 44,10 | 44,80 | 43,70 | 44,40 | 0,91% | - |
| 03.06.2026 | 44,70 | 45,00 | 43,80 | 44,00 | -1,57% | - |
| 02.06.2026 | 42,70 | 45,00 | 42,20 | 44,70 | 4,44% | - |
| 01.06.2026 | 43,30 | 43,50 | 41,20 | 42,80 | -0,70% | - |
| 29.05.2026 | 43,40 | 43,60 | 42,80 | 43,10 | -0,92% | - |
| 28.05.2026 | 43,80 | 44,30 | 43,00 | 43,50 | -0,91% | - |
| 27.05.2026 | 43,70 | 45,20 | 43,20 | 43,90 | 0,69% | - |
| 26.05.2026 | 42,30 | 43,60 | 41,60 | 43,60 | 3,32% | - |
| 25.05.2026 | 41,80 | 42,30 | 41,80 | 42,20 | 0,96% | - |
| 22.05.2026 | 41,90 | 42,30 | 41,20 | 41,80 | 0,00% | - |
| 21.05.2026 | 42,00 | 42,20 | 40,80 | 41,80 | 0,00% | - |
| 20.05.2026 | 40,30 | 42,20 | 40,30 | 41,80 | 3,47% | - |
| 19.05.2026 | 40,60 | 41,00 | 39,80 | 40,40 | -0,98% | - |
| 18.05.2026 | 40,20 | 42,00 | 40,00 | 40,80 | 0,49% | - |
| 15.05.2026 | 41,90 | 43,10 | 40,40 | 40,60 | -5,14% | - |
| 14.05.2026 | 41,90 | 43,00 | 41,80 | 42,80 | 2,15% | - |
| 13.05.2026 | 42,60 | 43,10 | 41,60 | 41,90 | -1,64% | - |
| 12.05.2026 | 44,80 | 45,30 | 42,20 | 42,60 | -4,91% | - |
| 11.05.2026 | 45,10 | 45,60 | 44,20 | 44,80 | -1,10% | - |
| 08.05.2026 | 44,90 | 45,60 | 43,50 | 45,30 | 0,22% | - |
| 07.05.2026 | 45,70 | 46,60 | 43,60 | 45,20 | 0,00% | - |
| 06.05.2026 | 53,50 | 54,25 | 43,50 | 45,20 | -15,91% | - |
| 05.05.2026 | 52,50 | 55,50 | 52,50 | 53,75 | 1,90% | - |
| 04.05.2026 | 55,00 | 55,00 | 52,50 | 52,75 | -4,95% | - |
| 30.04.2026 | 52,50 | 56,00 | 51,75 | 55,50 | 6,22% | - |
| 29.04.2026 | 51,75 | 53,00 | 51,00 | 52,25 | 0,97% | - |
| 28.04.2026 | 50,15 | 52,75 | 49,80 | 51,75 | 2,99% | - |
| 27.04.2026 | 50,25 | 51,25 | 50,15 | 50,25 | 0,50% | - |
| 24.04.2026 | 49,75 | 51,00 | 49,75 | 50,00 | -1,48% | - |
| 23.04.2026 | 49,35 | 51,25 | 49,20 | 50,75 | 2,53% | - |
| 22.04.2026 | 49,00 | 50,10 | 48,80 | 49,50 | 1,85% | 10.416,00 |
| 21.04.2026 | 49,80 | 50,50 | 48,40 | 48,60 | -2,41% | - |
| 20.04.2026 | 50,00 | 50,75 | 48,70 | 49,80 | -1,39% | - |
| 17.04.2026 | 49,35 | 51,50 | 49,00 | 50,50 | 3,48% | - |
| 16.04.2026 | 50,00 | 51,50 | 48,80 | 48,80 | -2,89% | - |
| 15.04.2026 | 52,25 | 52,50 | 49,80 | 50,25 | -3,83% | - |
| 14.04.2026 | 51,75 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 13.04.2026 | 51,75 | 52,50 | 50,00 | 51,75 | -0,48% | - |
| 10.04.2026 | 52,25 | 52,75 | 51,75 | 52,00 | -0,48% | - |
| 09.04.2026 | 50,45 | 52,50 | 49,80 | 52,25 | 3,98% | - |
| 08.04.2026 | 49,35 | 50,75 | 48,80 | 50,25 | 5,35% | - |
| 07.04.2026 | 47,50 | 48,00 | 46,30 | 47,70 | -0,21% | - |
| 02.04.2026 | 47,70 | 48,20 | 46,40 | 47,80 | -1,65% | - |
| 01.04.2026 | 46,70 | 49,00 | 46,40 | 48,60 | 4,52% | - |
| 31.03.2026 | 45,70 | 46,80 | 45,10 | 46,50 | 3,79% | - |
| 30.03.2026 | 45,50 | 46,60 | 44,60 | 44,80 | -0,88% | - |
| 27.03.2026 | 46,10 | 46,40 | 45,00 | 45,20 | -2,16% | - |
| 26.03.2026 | 47,10 | 47,60 | 45,80 | 46,20 | -2,53% | - |
| 25.03.2026 | 46,90 | 47,60 | 46,40 | 47,40 | 1,72% | - |
| 24.03.2026 | 45,10 | 47,20 | 44,80 | 46,60 | 2,87% | - |
| 23.03.2026 | 42,60 | 45,90 | 42,60 | 45,30 | 5,35% | - |
| 20.03.2026 | 44,40 | 44,70 | 42,80 | 43,00 | -3,59% | - |
| 19.03.2026 | 46,10 | 46,20 | 43,90 | 44,60 | -3,04% | - |
| 18.03.2026 | 46,50 | 47,30 | 44,60 | 46,00 | 0,00% | - |
| 17.03.2026 | 45,30 | 46,80 | 45,10 | 46,00 | 0,44% | - |
| 16.03.2026 | 46,70 | 47,30 | 45,50 | 45,80 | -0,87% | - |
| 13.03.2026 | 46,90 | 47,80 | 45,60 | 46,20 | -1,28% | - |
| 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% | - |