39,890$
0,81%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,17 | 40,58 | 39,83 | 39,90 | 0,83% | - |
| 05.06.2025 | 39,71 | 40,01 | 39,29 | 39,57 | -0,43% | 112.382,00 |
| 04.06.2025 | 39,96 | 40,14 | 39,63 | 39,74 | -0,28% | 75.469,00 |
| 03.06.2025 | 38,99 | 40,10 | 38,95 | 39,85 | 2,55% | 263.703,00 |
| 02.06.2025 | 39,57 | 39,57 | 38,47 | 38,86 | -1,09% | 139.539,00 |
| 30.05.2025 | 39,35 | 39,73 | 39,06 | 39,29 | -0,71% | 166.254,00 |
| 29.05.2025 | 39,48 | 39,73 | 38,86 | 39,57 | 0,41% | 152.315,00 |
| 28.05.2025 | 40,07 | 40,42 | 39,27 | 39,41 | -1,28% | 162.433,00 |
| 27.05.2025 | 39,42 | 40,21 | 39,01 | 39,92 | 3,02% | 132.291,00 |
| 23.05.2025 | 38,56 | 39,10 | 38,38 | 38,75 | -1,17% | 122.624,00 |
| 22.05.2025 | 40,00 | 40,39 | 39,13 | 39,21 | -2,20% | 100.409,00 |
| 21.05.2025 | 41,04 | 41,23 | 40,01 | 40,09 | -3,49% | 127.446,00 |
| 20.05.2025 | 41,50 | 41,79 | 41,29 | 41,54 | -0,41% | 81.903,00 |
| 19.05.2025 | 41,69 | 41,90 | 41,43 | 41,71 | -0,69% | 73.498,00 |
| 16.05.2025 | 42,22 | 42,53 | 41,89 | 42,00 | -0,54% | 98.368,00 |
| 15.05.2025 | 42,25 | 42,67 | 42,02 | 42,23 | -0,14% | 117.071,00 |
| 14.05.2025 | 42,15 | 42,65 | 41,85 | 42,29 | -0,35% | 149.763,00 |
| 13.05.2025 | 41,97 | 42,79 | 41,97 | 42,44 | 1,92% | 158.725,00 |
| 12.05.2025 | 41,84 | 42,64 | 41,21 | 41,64 | 5,28% | 169.782,00 |
| 09.05.2025 | 39,18 | 39,61 | 39,18 | 39,55 | 0,82% | 138.981,00 |
| 08.05.2025 | 38,41 | 39,80 | 38,10 | 39,23 | 2,97% | 114.742,00 |
| 07.05.2025 | 38,22 | 38,42 | 37,64 | 38,10 | -0,10% | 112.886,00 |
| 06.05.2025 | 37,67 | 38,41 | 37,28 | 38,14 | 0,00% | 135.282,00 |
| 05.05.2025 | 37,67 | 38,89 | 37,67 | 38,14 | 0,03% | 187.896,00 |
| 02.05.2025 | 38,45 | 38,68 | 37,78 | 38,13 | 2,01% | 153.757,00 |
| 01.05.2025 | 36,15 | 37,49 | 35,87 | 37,38 | 3,17% | 182.083,00 |
| 30.04.2025 | 36,58 | 36,91 | 35,54 | 36,23 | -3,72% | 228.823,00 |
| 29.04.2025 | 40,29 | 42,70 | 36,26 | 37,63 | 6,69% | 334.166,00 |
| 28.04.2025 | 35,40 | 35,84 | 34,78 | 35,27 | -0,37% | 83.553,00 |
| 25.04.2025 | 35,12 | 35,47 | 35,02 | 35,40 | -0,73% | 74.645,00 |
| 24.04.2025 | 34,15 | 35,72 | 33,99 | 35,66 | 4,03% | 90.319,00 |
| 23.04.2025 | 34,76 | 35,75 | 34,13 | 34,28 | 1,30% | 109.347,00 |
| 22.04.2025 | 33,48 | 34,10 | 32,76 | 33,84 | 2,89% | 117.465,00 |
| 21.04.2025 | 33,84 | 33,98 | 32,52 | 32,89 | -3,72% | 117.898,00 |
| 17.04.2025 | 34,04 | 34,50 | 33,79 | 34,16 | 0,15% | 91.790,00 |
| 16.04.2025 | 34,36 | 34,75 | 33,62 | 34,11 | -1,07% | 156.154,00 |
| 15.04.2025 | 34,17 | 35,27 | 34,16 | 34,48 | 1,00% | 127.365,00 |
| 14.04.2025 | 34,27 | 34,53 | 33,72 | 34,14 | 1,10% | 173.228,00 |
| 11.04.2025 | 32,50 | 34,00 | 31,88 | 33,77 | 3,56% | 176.710,00 |
| 10.04.2025 | 32,31 | 32,98 | 31,58 | 32,61 | -1,95% | 182.023,00 |
| 09.04.2025 | 30,18 | 33,94 | 30,18 | 33,26 | 8,55% | 171.033,00 |
| 08.04.2025 | 32,35 | 32,35 | 30,31 | 30,64 | -1,57% | 140.378,00 |
| 07.04.2025 | 30,67 | 33,06 | 30,04 | 31,13 | -1,39% | 225.069,00 |
| 04.04.2025 | 30,37 | 31,77 | 29,65 | 31,57 | -0,57% | 229.303,00 |
| 03.04.2025 | 33,16 | 35,35 | 31,26 | 31,75 | -9,57% | 189.638,00 |
| 02.04.2025 | 34,22 | 35,16 | 34,22 | 35,11 | 1,12% | 74.108,00 |
| 01.04.2025 | 34,13 | 35,17 | 33,88 | 34,72 | 0,78% | 93.153,00 |
| 31.03.2025 | 34,69 | 34,88 | 34,06 | 34,45 | -1,66% | 107.111,00 |
| 28.03.2025 | 35,85 | 35,89 | 34,95 | 35,03 | -2,45% | 140.600,00 |
| 27.03.2025 | 36,54 | 37,23 | 35,83 | 35,91 | -1,67% | 94.149,00 |
| 26.03.2025 | 36,50 | 37,16 | 36,37 | 36,52 | 0,44% | 97.739,00 |
| 25.03.2025 | 36,51 | 36,83 | 36,29 | 36,36 | -0,97% | 87.313,00 |
| 24.03.2025 | 36,34 | 36,86 | 36,26 | 36,72 | 3,07% | 123.923,00 |
| 21.03.2025 | 36,37 | 36,37 | 35,27 | 35,62 | -3,02% | 345.961,00 |
| 20.03.2025 | 36,37 | 37,09 | 36,03 | 36,73 | -0,27% | 113.120,00 |
| 19.03.2025 | 36,42 | 37,19 | 36,30 | 36,83 | 1,63% | 149.284,00 |
| 18.03.2025 | 36,25 | 36,62 | 35,71 | 36,24 | -1,09% | 127.813,00 |
| 17.03.2025 | 36,41 | 37,55 | 36,41 | 36,64 | -0,03% | 126.794,00 |
| 14.03.2025 | 36,05 | 36,70 | 35,70 | 36,65 | 2,72% | 93.986,00 |
| 13.03.2025 | 35,46 | 36,22 | 35,13 | 35,68 | 0,73% | 181.512,00 |
| 12.03.2025 | 36,66 | 36,84 | 35,41 | 35,42 | -2,59% | 195.968,00 |
| 11.03.2025 | 35,61 | 36,74 | 35,05 | 36,36 | 2,08% | 152.232,00 |
| 10.03.2025 | 35,51 | 36,39 | 35,18 | 35,62 | -0,95% | 234.621,00 |
| 07.03.2025 | 35,67 | 36,09 | 35,08 | 35,96 | 0,17% | 110.488,00 |
| 06.03.2025 | 35,07 | 36,21 | 34,62 | 35,90 | 0,90% | 122.139,00 |
| 05.03.2025 | 34,35 | 35,61 | 34,25 | 35,58 | 4,16% | 161.945,00 |
| 04.03.2025 | 34,25 | 34,71 | 33,21 | 34,16 | -1,78% | 161.618,00 |
| 03.03.2025 | 35,60 | 35,92 | 34,58 | 34,78 | -2,25% | 320.577,00 |
| 28.02.2025 | 35,85 | 36,21 | 34,96 | 35,58 | -0,75% | 211.710,00 |
| 27.02.2025 | 35,14 | 35,92 | 34,56 | 35,85 | 1,01% | 325.189,00 |
| 26.02.2025 | 34,82 | 37,13 | 33,49 | 35,49 | 13,86% | 489.043,00 |
| 25.02.2025 | 30,30 | 31,44 | 30,20 | 31,17 | 2,53% | 239.740,00 |
| 24.02.2025 | 31,09 | 31,14 | 30,38 | 30,40 | -1,87% | 153.870,00 |
| 21.02.2025 | 33,13 | 33,58 | 30,93 | 30,98 | -5,35% | 121.716,00 |
| 20.02.2025 | 33,25 | 33,34 | 32,64 | 32,73 | -2,30% | 96.871,00 |
| 19.02.2025 | 33,05 | 33,82 | 32,92 | 33,50 | 0,12% | 110.525,00 |
| 18.02.2025 | 33,09 | 33,77 | 32,92 | 33,46 | 1,36% | 97.340,00 |
| 14.02.2025 | 33,19 | 33,48 | 32,85 | 33,01 | 0,06% | 80.346,00 |
| 13.02.2025 | 33,42 | 33,64 | 32,82 | 32,99 | -0,96% | 109.074,00 |
| 12.02.2025 | 33,19 | 33,66 | 32,59 | 33,31 | -1,48% | 208.535,00 |
| 11.02.2025 | 32,55 | 33,81 | 32,55 | 33,81 | 2,67% | 216.929,00 |
| 10.02.2025 | 33,19 | 33,43 | 32,54 | 32,93 | -0,48% | 330.782,00 |
| 07.02.2025 | 33,45 | 33,84 | 32,68 | 33,09 | -1,98% | 112.054,00 |
| 06.02.2025 | 33,92 | 34,20 | 33,41 | 33,76 | 0,30% | 196.184,00 |
| 05.02.2025 | 33,40 | 33,90 | 33,28 | 33,66 | 1,20% | 129.992,00 |
| 04.02.2025 | 32,75 | 33,50 | 32,61 | 33,26 | 0,97% | 181.211,00 |
| 03.02.2025 | 34,05 | 34,05 | 32,91 | 32,94 | -5,64% | 110.915,00 |
| 31.01.2025 | 35,50 | 35,71 | 34,82 | 34,91 | -1,86% | 354.377,00 |
| 30.01.2025 | 35,26 | 36,10 | 35,26 | 35,57 | 1,66% | 83.494,00 |
| 29.01.2025 | 34,79 | 35,79 | 34,78 | 34,99 | 0,11% | 97.583,00 |
| 28.01.2025 | 35,09 | 35,39 | 34,81 | 34,95 | -0,74% | 98.177,00 |
| 27.01.2025 | 35,77 | 36,17 | 35,09 | 35,21 | -2,17% | 124.326,00 |
| 24.01.2025 | 35,19 | 36,19 | 35,08 | 35,99 | 2,39% | 133.157,00 |
| 23.01.2025 | 34,65 | 35,84 | 34,65 | 35,15 | 0,66% | 122.249,00 |
| 22.01.2025 | 34,89 | 35,10 | 34,60 | 34,92 | -0,51% | 156.427,00 |
| 21.01.2025 | 34,27 | 35,23 | 34,22 | 35,10 | 3,69% | 116.770,00 |
| 17.01.2025 | 33,83 | 35,00 | 33,44 | 33,85 | 0,12% | 230.368,00 |
| 16.01.2025 | 33,40 | 34,07 | 33,16 | 33,81 | 1,78% | 199.228,00 |
| 15.01.2025 | 33,63 | 33,88 | 32,89 | 33,22 | 2,34% | 308.831,00 |
| 14.01.2025 | 31,66 | 32,80 | 30,89 | 32,46 | 3,67% | 1.023.404,00 |