34,900€
2,05%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 33,80 | 34,80 | 33,40 | 34,80 | 1,75% | - |
| 19.10.2026 | 33,80 | 34,40 | 33,80 | 34,20 | 1,18% | - |
| 16.10.2026 | 34,20 | 34,60 | 33,80 | 33,80 | -2,31% | - |
| 15.10.2026 | 35,00 | 35,20 | 34,20 | 34,60 | -2,26% | - |
| 14.10.2026 | 35,40 | 36,00 | 35,40 | 35,40 | -1,67% | - |
| 13.10.2026 | 34,80 | 36,00 | 34,80 | 36,00 | 2,27% | - |
| 12.10.2026 | 34,20 | 35,20 | 34,00 | 35,20 | 2,33% | - |
| 09.10.2026 | 34,40 | 34,60 | 34,20 | 34,40 | 0,00% | - |
| 08.10.2026 | 34,40 | 34,80 | 34,20 | 34,40 | -1,15% | - |
| 07.10.2026 | 36,00 | 36,60 | 34,40 | 34,80 | -4,92% | - |
| 06.10.2026 | 36,40 | 37,20 | 36,40 | 36,60 | -1,08% | - |
| 05.10.2026 | 37,40 | 37,80 | 36,80 | 37,00 | 0,00% | - |
| 02.10.2026 | 35,60 | 37,20 | 35,20 | 37,00 | 3,35% | - |
| 01.10.2026 | 35,00 | 36,20 | 34,80 | 35,80 | 1,13% | - |
| 30.09.2026 | 35,20 | 35,80 | 35,20 | 35,40 | -1,12% | - |
| 29.09.2026 | 35,60 | 36,20 | 35,60 | 35,80 | -0,56% | - |
| 28.09.2026 | 35,60 | 36,20 | 35,00 | 36,00 | 0,00% | - |
| 25.09.2026 | 35,00 | 36,00 | 35,00 | 36,00 | 1,12% | - |
| 24.09.2026 | 35,80 | 36,00 | 34,80 | 35,60 | -1,66% | - |
| 23.09.2026 | 36,40 | 36,80 | 36,00 | 36,20 | -1,63% | - |
| 22.09.2026 | 35,80 | 37,20 | 35,40 | 36,80 | 2,22% | - |
| 21.09.2026 | 35,40 | 36,20 | 35,40 | 36,00 | 0,00% | - |
| 18.09.2026 | 35,00 | 36,00 | 34,80 | 36,00 | 1,12% | - |
| 17.09.2026 | 35,00 | 36,00 | 35,00 | 35,60 | 0,00% | - |
| 16.09.2026 | 34,80 | 35,60 | 34,80 | 35,60 | 1,14% | - |
| 15.09.2026 | 35,00 | 35,40 | 35,00 | 35,20 | -0,56% | - |
| 14.09.2026 | 35,20 | 35,80 | 34,80 | 35,40 | -0,56% | - |
| 11.09.2026 | 35,80 | 36,20 | 35,40 | 35,60 | 0,00% | - |
| 10.09.2026 | 35,80 | 36,20 | 35,20 | 35,60 | -1,66% | - |
| 09.09.2026 | 36,20 | 36,80 | 35,80 | 36,20 | -1,63% | - |
| 08.09.2026 | 37,40 | 37,80 | 36,80 | 36,80 | -2,65% | - |
| 07.09.2026 | 37,60 | 38,00 | 37,60 | 37,80 | 0,00% | - |
| 04.09.2026 | 35,80 | 38,00 | 35,80 | 37,80 | 4,42% | - |
| 03.09.2026 | 35,60 | 36,80 | 35,40 | 36,20 | 0,00% | - |
| 02.09.2026 | 35,40 | 36,40 | 35,20 | 36,20 | 2,26% | - |
| 01.09.2026 | 36,00 | 36,60 | 35,40 | 35,40 | -3,28% | 120,00 |
| 31.08.2026 | 36,80 | 37,20 | 36,40 | 36,60 | -2,14% | - |
| 28.08.2026 | 37,60 | 37,80 | 36,60 | 37,40 | -0,53% | - |
| 27.08.2026 | 36,60 | 37,80 | 36,60 | 37,60 | 0,53% | - |
| 26.08.2026 | 37,20 | 38,00 | 37,20 | 37,40 | 0,00% | - |
| 25.08.2026 | 36,40 | 37,60 | 36,40 | 37,40 | 0,54% | - |
| 24.08.2026 | 36,60 | 37,40 | 36,40 | 37,20 | 0,54% | - |
| 21.08.2026 | 34,80 | 37,20 | 34,80 | 37,00 | 4,52% | - |
| 20.08.2026 | 34,80 | 36,20 | 34,80 | 35,40 | 0,00% | 90,00 |
| 19.08.2026 | 34,80 | 35,80 | 34,80 | 35,40 | 1,14% | - |
| 18.08.2026 | 36,20 | 37,80 | 34,60 | 35,00 | -5,41% | 90,00 |
| 17.08.2026 | 36,80 | 37,20 | 36,80 | 37,00 | 0,00% | - |
| 14.08.2026 | 36,40 | 37,40 | 36,40 | 37,00 | 1,65% | - |
| 13.08.2026 | 36,80 | 37,40 | 36,40 | 36,40 | -2,15% | - |
| 12.08.2026 | 36,60 | 37,40 | 36,60 | 37,20 | 0,54% | - |
| 11.08.2026 | 36,60 | 38,20 | 36,60 | 37,00 | -0,54% | - |
| 10.08.2026 | 38,20 | 38,40 | 37,00 | 37,20 | -2,62% | - |
| 07.08.2026 | 38,20 | 38,60 | 37,80 | 38,20 | 11,05% | 100,00 |
| 06.08.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -22,52% | - |
| 05.08.2026 | 44,40 | 45,20 | 44,20 | 44,40 | -0,45% | 100,00 |
| 04.08.2026 | 45,00 | 46,80 | 44,60 | 44,60 | -1,76% | - |
| 03.08.2026 | 44,00 | 45,60 | 44,00 | 45,40 | -0,44% | - |
| 31.07.2026 | 44,60 | 45,60 | 44,00 | 45,60 | -0,44% | - |
| 30.07.2026 | 44,60 | 45,80 | 44,60 | 45,80 | -5,76% | - |
| 29.07.2026 | 47,60 | 48,60 | 47,60 | 48,60 | 1,25% | - |
| 28.07.2026 | 48,80 | 49,20 | 48,00 | 48,00 | -2,44% | - |
| 27.07.2026 | 49,00 | 49,80 | 48,60 | 49,20 | -0,40% | - |
| 24.07.2026 | 48,80 | 50,00 | 48,80 | 49,40 | 0,41% | - |
| 23.07.2026 | 48,60 | 49,40 | 48,40 | 49,20 | 0,82% | - |
| 22.07.2026 | 47,60 | 49,40 | 47,60 | 48,80 | 1,67% | - |
| 21.07.2026 | 46,60 | 48,40 | 46,60 | 48,00 | 2,13% | - |
| 20.07.2026 | 47,00 | 48,40 | 46,80 | 47,00 | -2,08% | - |
| 17.07.2026 | 48,00 | 49,00 | 47,80 | 48,00 | -2,04% | - |
| 16.07.2026 | 48,00 | 49,00 | 47,40 | 49,00 | -0,41% | - |
| 15.07.2026 | 48,20 | 49,40 | 48,20 | 49,20 | 0,41% | - |
| 14.07.2026 | 48,00 | 49,00 | 47,80 | 49,00 | 0,00% | - |
| 13.07.2026 | 49,00 | 49,20 | 48,20 | 49,00 | -1,21% | - |
| 10.07.2026 | 48,40 | 49,80 | 48,00 | 49,60 | 2,48% | - |
| 09.07.2026 | 47,60 | 48,80 | 47,60 | 48,40 | 0,83% | - |
| 08.07.2026 | 48,80 | 48,80 | 47,60 | 48,00 | -1,64% | - |
| 07.07.2026 | 51,00 | 51,50 | 47,80 | 48,80 | -4,31% | - |
| 06.07.2026 | 49,60 | 51,50 | 49,60 | 51,00 | 2,00% | - |
| 03.07.2026 | 49,80 | 50,00 | 49,80 | 50,00 | 0,00% | - |
| 02.07.2026 | 52,50 | 52,50 | 49,60 | 50,00 | -4,76% | - |
| 01.07.2026 | 53,00 | 53,50 | 52,00 | 52,50 | -0,94% | - |
| 30.06.2026 | 52,00 | 54,00 | 52,00 | 53,00 | 0,00% | - |
| 29.06.2026 | 52,50 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 26.06.2026 | 53,50 | 53,50 | 52,00 | 53,00 | 4,95% | - |
| 25.06.2026 | 50,50 | 52,00 | 50,50 | 50,50 | 2,23% | - |
| 24.06.2026 | 48,80 | 49,40 | 48,40 | 49,40 | 0,41% | - |
| 23.06.2026 | 48,60 | 50,50 | 48,60 | 49,20 | 3,80% | - |
| 22.06.2026 | 47,40 | 48,80 | 47,40 | 47,40 | -2,47% | - |
| 19.06.2026 | 48,60 | 48,60 | 48,40 | 48,60 | -0,41% | - |
| 18.06.2026 | 46,40 | 48,80 | 46,40 | 48,80 | 6,09% | - |
| 17.06.2026 | 44,80 | 46,00 | 44,40 | 46,00 | 2,22% | - |
| 16.06.2026 | 44,00 | 45,40 | 43,80 | 45,00 | 0,45% | - |
| 15.06.2026 | 43,80 | 45,00 | 43,80 | 44,80 | 1,82% | - |
| 12.06.2026 | 43,00 | 44,40 | 43,00 | 44,00 | 1,38% | - |
| 11.06.2026 | 42,80 | 43,80 | 42,80 | 43,40 | 1,88% | - |
| 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% | - |