31,518$
-0,73%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,16 | 35,48 | 31,26 | 31,73 | -9,63% | 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 |
| 13.01.2025 | 30,95 | 31,87 | 30,95 | 31,31 | -0,27% | 596.510,00 |
| 10.01.2025 | 31,98 | 32,22 | 31,12 | 31,40 | -3,70% | 89.306,00 |
| 08.01.2025 | 32,41 | 32,87 | 32,14 | 32,60 | -0,18% | 71.585,00 |
| 07.01.2025 | 33,25 | 33,34 | 32,37 | 32,66 | -1,69% | 106.259,00 |
| 06.01.2025 | 33,31 | 34,19 | 33,13 | 33,22 | -0,21% | 96.730,00 |
| 03.01.2025 | 32,79 | 33,41 | 32,36 | 33,29 | 1,56% | 85.549,00 |
| 02.01.2025 | 33,90 | 34,25 | 32,62 | 32,78 | -2,44% | 75.718,00 |
| 31.12.2024 | 33,32 | 34,00 | 33,25 | 33,60 | 1,48% | 99.275,00 |
| 30.12.2024 | 33,07 | 33,35 | 32,51 | 33,11 | -0,33% | 91.811,00 |
| 27.12.2024 | 33,46 | 33,78 | 32,89 | 33,22 | -1,72% | 71.263,00 |
| 26.12.2024 | 33,00 | 33,94 | 32,72 | 33,80 | 1,96% | 62.506,00 |
| 24.12.2024 | 32,94 | 33,27 | 32,61 | 33,15 | 0,61% | 37.489,00 |
| 23.12.2024 | 33,34 | 33,56 | 32,76 | 32,95 | -1,02% | 100.437,00 |
| 20.12.2024 | 33,45 | 34,25 | 33,11 | 33,29 | -2,35% | 557.454,00 |
| 19.12.2024 | 34,66 | 35,09 | 33,69 | 34,09 | -0,67% | 105.049,00 |
| 18.12.2024 | 36,13 | 36,51 | 34,00 | 34,32 | -4,51% | 121.905,00 |
| 17.12.2024 | 36,28 | 36,41 | 35,65 | 35,94 | -1,56% | 121.038,00 |
| 16.12.2024 | 36,94 | 37,61 | 36,50 | 36,51 | -1,59% | 82.991,00 |
| 13.12.2024 | 37,07 | 37,68 | 36,71 | 37,10 | -0,51% | 69.176,00 |
| 12.12.2024 | 37,93 | 38,11 | 36,98 | 37,29 | -2,38% | 95.974,00 |
| 11.12.2024 | 38,78 | 38,78 | 37,52 | 38,20 | 0,16% | 157.111,00 |
| 10.12.2024 | 38,06 | 38,73 | 37,18 | 38,14 | 0,21% | 145.746,00 |
| 09.12.2024 | 38,06 | 39,41 | 38,00 | 38,06 | 1,04% | 96.514,00 |
| 06.12.2024 | 38,27 | 38,91 | 37,40 | 37,67 | -0,84% | 61.316,00 |
| 05.12.2024 | 39,05 | 39,05 | 37,72 | 37,99 | -3,14% | 91.039,00 |
| 04.12.2024 | 38,72 | 39,43 | 38,71 | 39,22 | 0,85% | 109.707,00 |
| 03.12.2024 | 38,83 | 39,38 | 38,23 | 38,89 | -0,41% | 94.073,00 |
| 02.12.2024 | 38,51 | 39,26 | 38,32 | 39,05 | 1,14% | 112.102,00 |
| 29.11.2024 | 38,64 | 39,01 | 38,31 | 38,61 | 0,70% | 72.900,00 |
| 27.11.2024 | 38,48 | 39,31 | 38,14 | 38,34 | 0,16% | 94.270,00 |
| 26.11.2024 | 38,59 | 38,59 | 37,87 | 38,28 | -1,57% | 186.383,00 |
| 25.11.2024 | 38,50 | 39,63 | 38,50 | 38,89 | 1,67% | 132.445,00 |
| 22.11.2024 | 37,32 | 38,38 | 37,06 | 38,25 | 3,35% | 104.921,00 |
| 21.11.2024 | 36,27 | 37,16 | 36,08 | 37,01 | 2,83% | 102.335,00 |
| 20.11.2024 | 35,92 | 36,02 | 35,40 | 35,99 | -0,03% | 94.759,00 |
| 19.11.2024 | 36,00 | 36,14 | 35,76 | 36,00 | -1,67% | 75.427,00 |
| 18.11.2024 | 36,76 | 36,97 | 36,40 | 36,61 | -0,30% | 75.407,00 |
| 15.11.2024 | 37,47 | 37,58 | 36,60 | 36,72 | -1,50% | 74.636,00 |
| 14.11.2024 | 37,70 | 38,06 | 36,98 | 37,28 | -0,61% | 124.329,00 |
| 13.11.2024 | 38,20 | 38,89 | 37,36 | 37,51 | -1,47% | 179.035,00 |
| 12.11.2024 | 38,82 | 38,82 | 37,89 | 38,07 | -2,16% | 127.908,00 |
| 11.11.2024 | 38,49 | 39,10 | 38,17 | 38,91 | 2,88% | 157.808,00 |
| 08.11.2024 | 37,43 | 38,10 | 36,83 | 37,82 | 1,86% | 233.930,00 |
| 07.11.2024 | 38,19 | 38,19 | 36,62 | 37,13 | -2,44% | 196.655,00 |