43,800€
2,82%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 43,20 | 43,20 | 43,00 | 43,00 | 0,94% | - |
| 10.06.2026 | 43,60 | 45,00 | 42,60 | 42,60 | -4,48% | - |
| 09.06.2026 | 43,60 | 45,00 | 43,40 | 44,60 | 0,45% | - |
| 08.06.2026 | 43,00 | 44,80 | 42,60 | 44,40 | 2,78% | - |
| 05.06.2026 | 43,80 | 44,60 | 43,20 | 43,20 | -2,26% | - |
| 04.06.2026 | 43,60 | 44,60 | 43,60 | 44,20 | 0,45% | - |
| 03.06.2026 | 44,60 | 44,60 | 44,00 | 44,00 | 5,77% | - |
| 02.06.2026 | 42,20 | 42,40 | 41,60 | 41,60 | -2,35% | - |
| 01.06.2026 | 42,80 | 43,20 | 41,00 | 42,60 | -0,93% | - |
| 29.05.2026 | 43,20 | 43,20 | 42,60 | 43,00 | -0,46% | - |
| 28.05.2026 | 42,80 | 43,80 | 42,80 | 43,20 | -0,92% | - |
| 27.05.2026 | 42,60 | 44,00 | 42,60 | 43,60 | 0,93% | - |
| 26.05.2026 | 41,60 | 43,40 | 41,40 | 43,20 | 4,85% | - |
| 25.05.2026 | 41,20 | 42,00 | 41,20 | 41,20 | -0,96% | - |
| 22.05.2026 | 41,80 | 41,80 | 41,20 | 41,60 | 0,00% | - |
| 21.05.2026 | 41,40 | 42,00 | 40,80 | 41,60 | 0,00% | - |
| 20.05.2026 | 40,40 | 41,80 | 40,00 | 41,60 | 3,48% | - |
| 19.05.2026 | 40,00 | 40,60 | 40,00 | 40,20 | -0,50% | - |
| 18.05.2026 | 39,60 | 41,60 | 39,60 | 40,40 | 0,00% | - |
| 15.05.2026 | 42,40 | 42,40 | 40,40 | 40,40 | -5,16% | - |
| 14.05.2026 | 41,40 | 42,80 | 41,40 | 42,60 | 2,40% | - |
| 13.05.2026 | 41,60 | 42,80 | 41,60 | 41,60 | -2,35% | - |
| 12.05.2026 | 43,80 | 44,60 | 42,00 | 42,60 | -4,91% | - |
| 11.05.2026 | 44,20 | 45,20 | 44,00 | 44,80 | -0,44% | - |
| 08.05.2026 | 44,20 | 45,40 | 44,00 | 45,00 | -0,88% | - |
| 07.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -13,52% | - |
| 06.05.2026 | 53,50 | 53,50 | 52,50 | 52,50 | -0,94% | - |
| 05.05.2026 | 52,00 | 55,00 | 51,50 | 53,00 | 0,95% | - |
| 04.05.2026 | 54,50 | 54,50 | 52,00 | 52,50 | 2,94% | - |
| 30.04.2026 | 52,00 | 52,50 | 51,00 | 51,00 | -1,92% | - |
| 29.04.2026 | 50,50 | 52,50 | 50,50 | 52,00 | 0,97% | - |
| 28.04.2026 | 49,00 | 52,00 | 49,00 | 51,50 | 3,41% | - |
| 27.04.2026 | 49,20 | 50,50 | 49,00 | 49,80 | -0,40% | - |
| 24.04.2026 | 49,20 | 50,50 | 48,80 | 50,00 | 0,00% | - |
| 23.04.2026 | 48,20 | 51,00 | 48,20 | 50,00 | 1,21% | - |
| 22.04.2026 | 48,00 | 49,60 | 48,00 | 49,40 | 1,65% | 434,00 |
| 21.04.2026 | 48,60 | 50,00 | 48,20 | 48,60 | -2,02% | - |
| 20.04.2026 | 49,00 | 50,50 | 49,00 | 49,60 | -1,78% | - |
| 17.04.2026 | 48,00 | 51,00 | 48,00 | 50,50 | 3,48% | - |
| 16.04.2026 | 49,00 | 51,00 | 48,80 | 48,80 | -2,40% | - |
| 15.04.2026 | 51,00 | 52,00 | 49,60 | 50,00 | -3,85% | - |
| 14.04.2026 | 50,50 | 52,50 | 50,50 | 52,00 | 0,00% | - |
| 13.04.2026 | 50,50 | 52,00 | 50,50 | 52,00 | 0,00% | - |
| 10.04.2026 | 52,00 | 52,50 | 51,00 | 52,00 | 6,56% | - |
| 09.04.2026 | 49,20 | 50,00 | 48,80 | 48,80 | -3,37% | - |
| 08.04.2026 | 48,60 | 50,50 | 48,40 | 50,50 | 6,54% | - |
| 07.04.2026 | 46,40 | 47,60 | 46,40 | 47,40 | -0,42% | - |
| 02.04.2026 | 47,60 | 47,80 | 46,40 | 47,60 | -1,24% | - |
| 01.04.2026 | 45,60 | 48,60 | 45,60 | 48,20 | 3,88% | - |
| 31.03.2026 | 44,60 | 46,40 | 44,60 | 46,40 | 3,57% | - |
| 30.03.2026 | 44,40 | 45,60 | 44,40 | 44,80 | -0,44% | - |
| 27.03.2026 | 45,00 | 46,00 | 44,80 | 45,00 | -2,17% | - |
| 26.03.2026 | 46,20 | 47,20 | 45,80 | 46,00 | -2,54% | - |
| 25.03.2026 | 45,80 | 47,40 | 45,80 | 47,20 | 1,29% | - |
| 24.03.2026 | 44,00 | 47,00 | 44,00 | 46,60 | 3,10% | - |
| 23.03.2026 | 41,80 | 45,60 | 41,60 | 45,20 | 5,61% | - |
| 20.03.2026 | 43,60 | 44,60 | 42,60 | 42,80 | -3,60% | - |
| 19.03.2026 | 45,60 | 45,80 | 43,80 | 44,40 | -3,06% | - |
| 18.03.2026 | 45,40 | 47,00 | 45,40 | 45,80 | 0,00% | - |
| 17.03.2026 | 45,40 | 46,00 | 45,40 | 45,80 | 0,44% | - |
| 16.03.2026 | 45,40 | 46,60 | 45,40 | 45,60 | -0,87% | - |
| 13.03.2026 | 45,80 | 47,20 | 45,60 | 46,00 | -1,29% | - |
| 12.03.2026 | 48,20 | 48,20 | 46,00 | 46,60 | -3,72% | - |
| 11.03.2026 | 48,60 | 50,00 | 47,80 | 48,40 | -2,42% | - |
| 10.03.2026 | 47,80 | 50,50 | 47,80 | 49,60 | 1,64% | - |
| 09.03.2026 | 48,40 | 49,00 | 47,20 | 48,80 | -1,61% | - |
| 06.03.2026 | 51,00 | 52,00 | 49,20 | 49,60 | -3,69% | - |
| 05.03.2026 | 52,00 | 53,50 | 51,00 | 51,50 | -3,74% | - |
| 04.03.2026 | 51,50 | 54,50 | 51,50 | 53,50 | 0,94% | - |
| 03.03.2026 | 53,00 | 55,00 | 52,50 | 53,00 | -2,75% | - |
| 02.03.2026 | 50,50 | 54,50 | 50,50 | 54,50 | 4,81% | - |
| 27.02.2026 | 51,00 | 52,50 | 50,50 | 52,00 | -0,95% | - |
| 26.02.2026 | 50,50 | 53,00 | 50,50 | 52,50 | 0,96% | - |
| 25.02.2026 | 48,40 | 52,00 | 48,40 | 52,00 | 4,42% | - |
| 24.02.2026 | 48,00 | 50,00 | 48,00 | 49,80 | 2,05% | - |
| 23.02.2026 | 49,20 | 49,60 | 48,20 | 48,80 | -1,21% | - |
| 20.02.2026 | 47,80 | 50,00 | 47,80 | 49,40 | 1,65% | - |
| 19.02.2026 | 47,60 | 48,80 | 47,60 | 48,60 | 0,00% | - |
| 18.02.2026 | 48,40 | 49,80 | 48,20 | 48,60 | -1,62% | - |
| 17.02.2026 | 48,40 | 50,00 | 48,40 | 49,40 | -0,80% | - |
| 16.02.2026 | 48,60 | 50,00 | 48,60 | 49,80 | 0,40% | 28,00 |
| 13.02.2026 | 46,80 | 49,60 | 46,80 | 49,60 | 2,90% | - |
| 12.02.2026 | 48,00 | 50,00 | 47,80 | 48,20 | -1,23% | 28,00 |
| 11.02.2026 | 46,20 | 48,80 | 46,20 | 48,80 | 3,39% | - |
| 10.02.2026 | 47,20 | 48,40 | 47,00 | 47,20 | -1,67% | - |
| 09.02.2026 | 47,20 | 48,60 | 47,20 | 48,00 | -1,23% | - |
| 06.02.2026 | 45,60 | 48,60 | 45,60 | 48,60 | 5,65% | - |
| 05.02.2026 | 45,20 | 46,60 | 45,20 | 46,00 | -0,43% | 868,00 |
| 04.02.2026 | 43,60 | 46,20 | 43,60 | 46,20 | 3,59% | - |
| 03.02.2026 | 42,00 | 44,60 | 42,00 | 44,60 | 4,21% | - |
| 02.02.2026 | 40,00 | 43,00 | 40,00 | 42,80 | 4,39% | - |
| 30.01.2026 | 39,20 | 41,00 | 39,20 | 41,00 | 1,99% | - |
| 29.01.2026 | 38,80 | 40,40 | 38,80 | 40,20 | 1,01% | - |
| 28.01.2026 | 39,40 | 40,60 | 39,40 | 39,80 | -0,50% | - |
| 27.01.2026 | 39,80 | 40,80 | 39,80 | 40,00 | -0,99% | - |
| 26.01.2026 | 39,60 | 40,60 | 39,60 | 40,40 | -0,98% | - |
| 23.01.2026 | 41,40 | 42,20 | 40,00 | 40,80 | -3,32% | - |
| 22.01.2026 | 41,60 | 43,20 | 41,60 | 42,20 | -0,47% | - |
| 21.01.2026 | 40,00 | 42,80 | 39,80 | 42,40 | 4,43% | - |
| 20.01.2026 | 40,60 | 41,60 | 40,20 | 40,60 | -2,87% | - |