55,056$
-2,17%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 54,73 | 55,45 | 53,58 | 55,06 | -2,17% | 143.084,00 |
| 01.04.2026 | 54,36 | 56,71 | 54,33 | 56,28 | 4,59% | 213.976,00 |
| 31.03.2026 | 52,58 | 54,03 | 51,86 | 53,81 | 4,47% | 192.516,00 |
| 30.03.2026 | 52,93 | 52,93 | 51,19 | 51,51 | -1,21% | 174.505,00 |
| 27.03.2026 | 52,61 | 53,12 | 51,78 | 52,14 | -1,81% | 127.276,00 |
| 26.03.2026 | 54,42 | 54,72 | 52,87 | 53,10 | -3,23% | 171.109,00 |
| 25.03.2026 | 54,70 | 55,27 | 53,64 | 54,87 | 1,99% | 156.836,00 |
| 24.03.2026 | 51,75 | 54,58 | 51,75 | 53,80 | 2,40% | 142.091,00 |
| 23.03.2026 | 52,25 | 53,29 | 51,27 | 52,54 | 5,42% | 216.732,00 |
| 20.03.2026 | 51,76 | 51,98 | 49,32 | 49,84 | -3,23% | 844.104,00 |
| 19.03.2026 | 51,77 | 52,32 | 50,75 | 51,51 | -2,45% | 172.808,00 |
| 18.03.2026 | 52,98 | 54,43 | 52,76 | 52,80 | -0,58% | 292.553,00 |
| 17.03.2026 | 53,34 | 53,89 | 52,12 | 53,11 | 0,87% | 229.611,00 |
| 16.03.2026 | 53,87 | 54,15 | 52,42 | 52,65 | -0,43% | 230.813,00 |
| 13.03.2026 | 54,58 | 54,82 | 52,25 | 52,88 | -1,53% | 287.590,00 |
| 12.03.2026 | 55,31 | 56,04 | 53,31 | 53,70 | -4,53% | 276.671,00 |
| 11.03.2026 | 57,63 | 57,75 | 55,65 | 56,25 | -2,80% | 292.988,00 |
| 10.03.2026 | 56,59 | 59,58 | 56,39 | 57,87 | 1,15% | 238.090,00 |
| 09.03.2026 | 56,43 | 57,50 | 54,37 | 57,21 | -1,14% | 227.109,00 |
| 06.03.2026 | 58,60 | 59,40 | 57,24 | 57,87 | -4,38% | 225.020,00 |
| 05.03.2026 | 61,50 | 62,53 | 59,40 | 60,52 | -3,37% | 200.792,00 |
| 04.03.2026 | 62,67 | 63,65 | 61,59 | 62,63 | 1,16% | 235.296,00 |
| 03.03.2026 | 61,57 | 61,99 | 60,03 | 61,91 | -3,16% | 483.413,00 |
| 02.03.2026 | 61,29 | 64,13 | 59,64 | 63,93 | 2,96% | 271.483,00 |
| 27.02.2026 | 61,37 | 62,18 | 60,01 | 62,09 | -0,40% | 307.723,00 |
| 26.02.2026 | 61,94 | 64,37 | 61,34 | 62,34 | 1,68% | 379.968,00 |
| 25.02.2026 | 62,50 | 64,35 | 54,77 | 61,31 | 4,80% | 564.849,00 |
| 24.02.2026 | 58,04 | 59,23 | 57,81 | 58,50 | 1,04% | 241.031,00 |
| 23.02.2026 | 58,70 | 58,95 | 56,80 | 57,90 | -1,40% | 112.567,00 |
| 20.02.2026 | 57,64 | 59,34 | 57,39 | 58,72 | 2,23% | 225.335,00 |
| 19.02.2026 | 57,65 | 57,95 | 57,14 | 57,44 | -0,24% | 182.189,00 |
| 18.02.2026 | 58,75 | 59,41 | 57,10 | 57,58 | -2,02% | 215.486,00 |
| 17.02.2026 | 58,72 | 59,68 | 57,28 | 58,77 | -0,84% | 148.631,00 |
| 13.02.2026 | 57,14 | 59,28 | 56,72 | 59,27 | 3,55% | 152.045,00 |
| 12.02.2026 | 58,73 | 59,99 | 57,19 | 57,24 | -1,31% | 148.606,00 |
| 11.02.2026 | 57,10 | 58,88 | 56,66 | 58,00 | 2,93% | 148.375,00 |
| 10.02.2026 | 57,32 | 57,71 | 56,25 | 56,35 | -2,20% | 226.275,00 |
| 09.02.2026 | 57,43 | 58,20 | 56,51 | 57,62 | 0,33% | 152.655,00 |
| 06.02.2026 | 55,12 | 57,88 | 55,12 | 57,43 | 5,03% | 263.983,00 |
| 05.02.2026 | 54,00 | 55,11 | 53,65 | 54,68 | 0,40% | 257.886,00 |
| 04.02.2026 | 53,60 | 54,99 | 53,48 | 54,46 | 2,83% | 262.088,00 |
| 03.02.2026 | 50,94 | 53,00 | 50,50 | 52,96 | 4,15% | 219.408,00 |
| 02.02.2026 | 48,72 | 50,99 | 48,59 | 50,85 | 4,37% | 180.107,00 |
| 30.01.2026 | 47,75 | 48,87 | 47,68 | 48,72 | 0,62% | 393.148,00 |
| 29.01.2026 | 48,01 | 48,85 | 47,49 | 48,42 | 1,62% | 141.621,00 |
| 28.01.2026 | 48,66 | 48,86 | 47,33 | 47,65 | -1,57% | 103.741,00 |
| 27.01.2026 | 48,52 | 48,83 | 47,82 | 48,41 | 0,17% | 101.114,00 |
| 26.01.2026 | 48,29 | 48,93 | 48,06 | 48,33 | 0,08% | 117.835,00 |
| 23.01.2026 | 49,55 | 49,57 | 47,29 | 48,29 | -3,01% | 198.751,00 |
| 22.01.2026 | 50,36 | 50,92 | 49,70 | 49,79 | -0,46% | 206.164,00 |
| 21.01.2026 | 48,40 | 50,32 | 48,14 | 50,02 | 4,78% | 137.151,00 |
| 20.01.2026 | 48,07 | 48,43 | 47,44 | 47,74 | -2,39% | 106.153,00 |
| 19.01.2026 | 48,97 | 48,98 | 48,81 | 48,91 | -0,39% | - |
| 16.01.2026 | 49,02 | 49,80 | 48,59 | 49,10 | 0,14% | 277.841,00 |
| 15.01.2026 | 48,97 | 50,09 | 48,49 | 49,03 | 0,68% | 187.978,00 |
| 14.01.2026 | 48,77 | 48,84 | 47,70 | 48,70 | -0,14% | 147.049,00 |
| 13.01.2026 | 48,65 | 49,11 | 47,87 | 48,77 | 0,47% | 117.955,00 |
| 12.01.2026 | 47,43 | 49,01 | 47,03 | 48,54 | 2,21% | 152.340,00 |
| 09.01.2026 | 47,76 | 47,92 | 46,57 | 47,49 | -0,23% | 150.103,00 |
| 08.01.2026 | 45,99 | 48,07 | 45,74 | 47,60 | 2,99% | 187.354,00 |
| 07.01.2026 | 47,77 | 47,77 | 45,82 | 46,22 | -2,76% | 118.458,00 |
| 06.01.2026 | 45,98 | 47,59 | 45,75 | 47,53 | 2,75% | 210.803,00 |
| 05.01.2026 | 44,60 | 47,21 | 44,35 | 46,26 | 3,65% | 214.930,00 |
| 02.01.2026 | 43,79 | 44,77 | 43,29 | 44,63 | 3,02% | 183.542,00 |
| 31.12.2025 | 44,11 | 44,11 | 43,20 | 43,32 | -1,46% | 317.731,00 |
| 30.12.2025 | 45,22 | 45,22 | 43,91 | 43,96 | -2,74% | 332.565,00 |
| 29.12.2025 | 45,90 | 46,15 | 44,96 | 45,20 | -1,55% | 197.671,00 |
| 26.12.2025 | 45,77 | 46,08 | 45,33 | 45,91 | 0,57% | 96.275,00 |
| 24.12.2025 | 45,46 | 45,76 | 45,26 | 45,65 | 0,31% | 85.731,00 |
| 23.12.2025 | 44,89 | 45,61 | 44,70 | 45,51 | 1,16% | 138.478,00 |
| 22.12.2025 | 45,70 | 46,17 | 44,96 | 44,99 | -1,38% | 180.369,00 |
| 19.12.2025 | 46,07 | 46,41 | 45,54 | 45,62 | -1,49% | 688.220,00 |
| 18.12.2025 | 46,82 | 47,00 | 46,14 | 46,31 | 0,19% | 96.677,00 |
| 17.12.2025 | 46,43 | 47,12 | 45,72 | 46,22 | -0,50% | 131.495,00 |
| 16.12.2025 | 46,26 | 47,14 | 46,08 | 46,45 | 0,45% | 109.036,00 |
| 15.12.2025 | 46,83 | 47,26 | 46,24 | 46,24 | -0,67% | 162.106,00 |
| 12.12.2025 | 47,36 | 47,45 | 46,28 | 46,55 | -1,29% | 104.799,00 |
| 11.12.2025 | 45,90 | 47,56 | 45,90 | 47,16 | 2,39% | 176.014,00 |
| 10.12.2025 | 43,96 | 46,42 | 43,77 | 46,06 | 4,66% | 178.601,00 |
| 09.12.2025 | 44,54 | 45,15 | 43,92 | 44,01 | -1,41% | 153.828,00 |
| 08.12.2025 | 45,58 | 46,42 | 44,31 | 44,64 | -1,28% | 196.615,00 |
| 05.12.2025 | 46,28 | 46,82 | 45,14 | 45,22 | -2,46% | 105.937,00 |
| 04.12.2025 | 45,86 | 46,85 | 45,20 | 46,36 | 1,31% | 307.384,00 |
| 03.12.2025 | 44,08 | 45,89 | 43,83 | 45,76 | 4,07% | 170.559,00 |
| 02.12.2025 | 44,22 | 44,33 | 43,65 | 43,97 | 0,46% | 191.357,00 |
| 01.12.2025 | 43,77 | 44,55 | 43,29 | 43,77 | -1,11% | 138.427,00 |
| 28.11.2025 | 44,30 | 44,55 | 43,58 | 44,26 | 0,59% | 64.189,00 |
| 26.11.2025 | 43,72 | 44,52 | 43,24 | 44,00 | -0,05% | 240.787,00 |
| 25.11.2025 | 42,82 | 44,38 | 42,61 | 44,02 | 3,72% | 219.941,00 |
| 24.11.2025 | 41,87 | 42,57 | 40,81 | 42,44 | 1,48% | 133.125,00 |
| 21.11.2025 | 40,64 | 42,25 | 40,47 | 41,82 | 2,90% | 170.763,00 |
| 20.11.2025 | 41,75 | 42,18 | 40,59 | 40,64 | -1,22% | 151.989,00 |
| 19.11.2025 | 41,34 | 41,72 | 40,76 | 41,14 | -0,07% | 210.740,00 |
| 18.11.2025 | 42,15 | 42,57 | 41,17 | 41,17 | -2,60% | 218.337,00 |
| 17.11.2025 | 43,69 | 43,94 | 42,27 | 42,27 | -3,29% | 258.044,00 |
| 14.11.2025 | 43,24 | 43,94 | 43,14 | 43,71 | -0,16% | 206.337,00 |
| 13.11.2025 | 44,30 | 44,59 | 43,50 | 43,78 | -1,62% | 185.143,00 |
| 12.11.2025 | 44,99 | 46,47 | 44,43 | 44,50 | -0,29% | 186.041,00 |
| 11.11.2025 | 46,18 | 46,29 | 44,51 | 44,63 | -3,00% | 154.703,00 |
| 10.11.2025 | 45,28 | 46,65 | 44,52 | 46,01 | 2,27% | 172.214,00 |