46,219$
0,44%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,23 | 46,48 | 44,23 | 46,11 | 2,79% | 124.388,00 |
| 13.10.2025 | 45,14 | 45,47 | 44,50 | 44,86 | 1,38% | 144.494,00 |
| 10.10.2025 | 46,10 | 46,63 | 44,07 | 44,25 | -4,01% | 142.918,00 |
| 09.10.2025 | 47,93 | 48,18 | 46,02 | 46,10 | -4,28% | 150.969,00 |
| 08.10.2025 | 47,76 | 48,55 | 47,27 | 48,16 | 1,37% | 186.634,00 |
| 07.10.2025 | 48,33 | 48,86 | 47,43 | 47,51 | -2,02% | 114.192,00 |
| 06.10.2025 | 49,82 | 50,29 | 48,40 | 48,49 | -0,14% | 149.143,00 |
| 02.10.2025 | 48,10 | 48,65 | 47,57 | 48,56 | 0,98% | 121.739,00 |
| 01.10.2025 | 47,66 | 48,32 | 47,38 | 48,09 | -0,08% | 158.815,00 |
| 30.09.2025 | 47,71 | 48,30 | 47,70 | 48,13 | 0,42% | 181.945,00 |
| 29.09.2025 | 47,92 | 48,03 | 47,22 | 47,93 | 0,44% | 157.618,00 |
| 26.09.2025 | 47,04 | 48,16 | 46,94 | 47,72 | 1,73% | 125.440,00 |
| 25.09.2025 | 47,15 | 47,56 | 46,45 | 46,91 | -1,43% | 194.052,00 |
| 24.09.2025 | 47,98 | 48,22 | 47,03 | 47,59 | -0,65% | 174.563,00 |
| 23.09.2025 | 48,05 | 49,06 | 47,73 | 47,90 | 0,23% | 223.884,00 |
| 22.09.2025 | 48,00 | 48,14 | 46,97 | 47,79 | -0,04% | 139.507,00 |
| 19.09.2025 | 48,58 | 48,58 | 47,62 | 47,81 | -1,59% | 437.587,00 |
| 18.09.2025 | 46,89 | 48,90 | 46,89 | 48,58 | 4,36% | 153.194,00 |
| 17.09.2025 | 47,01 | 48,22 | 46,42 | 46,55 | -0,43% | 163.239,00 |
| 16.09.2025 | 47,71 | 47,82 | 46,56 | 46,75 | -2,30% | 116.440,00 |
| 15.09.2025 | 46,67 | 48,13 | 46,36 | 47,85 | 3,10% | 252.406,00 |
| 12.09.2025 | 47,26 | 47,47 | 46,36 | 46,41 | -2,44% | 92.659,00 |
| 11.09.2025 | 46,13 | 47,71 | 46,13 | 47,57 | 3,12% | 153.995,00 |
| 10.09.2025 | 45,74 | 46,51 | 45,58 | 46,13 | 0,65% | 139.816,00 |
| 09.09.2025 | 46,80 | 46,80 | 45,67 | 45,83 | -2,55% | 148.936,00 |
| 08.09.2025 | 47,30 | 47,31 | 46,36 | 47,03 | -0,53% | 134.937,00 |
| 05.09.2025 | 47,33 | 47,88 | 46,75 | 47,28 | 0,64% | 139.699,00 |
| 04.09.2025 | 45,90 | 47,00 | 45,76 | 46,98 | 2,73% | 143.938,00 |
| 03.09.2025 | 46,29 | 46,77 | 45,30 | 45,73 | -1,45% | 306.188,00 |
| 02.09.2025 | 45,70 | 46,73 | 45,60 | 46,41 | 0,25% | 217.854,00 |
| 29.08.2025 | 46,83 | 47,13 | 45,71 | 46,29 | -1,45% | 290.830,00 |
| 28.08.2025 | 47,58 | 47,94 | 46,67 | 46,97 | -0,92% | 281.592,00 |
| 27.08.2025 | 46,22 | 47,46 | 45,98 | 47,41 | 1,92% | 190.120,00 |
| 26.08.2025 | 46,05 | 46,77 | 45,73 | 46,51 | 1,04% | 184.477,00 |
| 25.08.2025 | 46,01 | 46,35 | 45,78 | 46,03 | 0,17% | 193.081,00 |
| 22.08.2025 | 43,95 | 46,14 | 43,71 | 45,95 | 5,51% | 219.560,00 |
| 21.08.2025 | 43,93 | 44,09 | 43,45 | 43,55 | -1,22% | 104.153,00 |
| 20.08.2025 | 44,95 | 44,95 | 43,99 | 44,09 | -2,20% | 130.095,00 |
| 19.08.2025 | 45,53 | 46,50 | 45,05 | 45,08 | -0,51% | 207.412,00 |
| 18.08.2025 | 45,15 | 45,85 | 44,73 | 45,31 | 0,37% | 192.184,00 |
| 15.08.2025 | 45,88 | 46,08 | 44,84 | 45,15 | -1,28% | 268.270,00 |
| 14.08.2025 | 45,63 | 46,06 | 44,82 | 45,73 | -1,63% | 173.623,00 |
| 13.08.2025 | 44,40 | 46,64 | 43,91 | 46,49 | 4,94% | 246.294,00 |
| 12.08.2025 | 42,78 | 44,35 | 42,08 | 44,30 | 4,53% | 224.005,00 |
| 11.08.2025 | 43,07 | 43,30 | 42,10 | 42,38 | -1,86% | 199.743,00 |
| 08.08.2025 | 43,07 | 44,24 | 41,60 | 43,19 | 0,66% | 267.226,00 |
| 07.08.2025 | 39,64 | 42,92 | 39,45 | 42,90 | 8,94% | 263.960,00 |
| 06.08.2025 | 43,76 | 43,76 | 38,09 | 39,38 | -2,50% | 320.438,00 |
| 05.08.2025 | 39,85 | 40,55 | 38,92 | 40,39 | 2,12% | 295.873,00 |
| 04.08.2025 | 38,25 | 39,57 | 38,24 | 39,55 | 4,33% | 293.442,00 |
| 01.08.2025 | 38,97 | 39,09 | 37,88 | 37,91 | -4,41% | 153.220,00 |
| 31.07.2025 | 39,13 | 39,90 | 38,95 | 39,66 | 0,35% | 153.045,00 |
| 30.07.2025 | 40,27 | 40,80 | 39,39 | 39,52 | -1,67% | 149.725,00 |
| 29.07.2025 | 41,05 | 41,05 | 39,89 | 40,19 | -0,96% | 129.594,00 |
| 28.07.2025 | 40,20 | 40,64 | 39,72 | 40,58 | 1,40% | 126.996,00 |
| 25.07.2025 | 39,86 | 40,17 | 39,26 | 40,02 | 0,91% | 99.169,00 |
| 24.07.2025 | 39,40 | 39,75 | 38,99 | 39,66 | -0,20% | 114.246,00 |
| 23.07.2025 | 39,41 | 39,77 | 39,10 | 39,74 | 1,58% | 123.740,00 |
| 22.07.2025 | 38,22 | 39,18 | 38,22 | 39,12 | 2,46% | 148.612,00 |
| 21.07.2025 | 38,39 | 38,63 | 37,95 | 38,18 | 0,55% | 161.789,00 |
| 18.07.2025 | 39,37 | 39,37 | 37,82 | 37,97 | -2,39% | 130.108,00 |
| 17.07.2025 | 38,53 | 39,06 | 38,19 | 38,90 | 0,75% | 157.830,00 |
| 16.07.2025 | 39,03 | 40,16 | 38,22 | 38,61 | -0,82% | 173.114,00 |
| 15.07.2025 | 39,83 | 40,28 | 38,71 | 38,93 | -2,11% | 169.532,00 |
| 14.07.2025 | 39,90 | 40,05 | 39,10 | 39,77 | -0,87% | 162.329,00 |
| 11.07.2025 | 40,69 | 42,14 | 39,88 | 40,12 | -2,46% | 158.564,00 |
| 10.07.2025 | 40,90 | 41,97 | 40,76 | 41,13 | 0,78% | 299.089,00 |
| 09.07.2025 | 41,13 | 41,13 | 39,82 | 40,81 | 0,17% | 268.390,00 |
| 08.07.2025 | 41,73 | 41,94 | 40,65 | 40,74 | -1,97% | 166.346,00 |
| 07.07.2025 | 42,25 | 42,73 | 41,15 | 41,56 | -2,44% | 223.825,00 |
| 03.07.2025 | 42,93 | 43,35 | 42,40 | 42,60 | -0,68% | 106.252,00 |
| 02.07.2025 | 42,31 | 43,03 | 40,35 | 42,89 | 1,44% | 123.335,00 |
| 01.07.2025 | 41,18 | 43,32 | 41,16 | 42,28 | 1,38% | 203.804,00 |
| 30.06.2025 | 42,46 | 42,67 | 41,40 | 41,71 | -1,62% | 162.697,00 |
| 27.06.2025 | 42,13 | 42,60 | 41,57 | 42,39 | 1,39% | 344.191,00 |
| 26.06.2025 | 40,13 | 41,83 | 40,13 | 41,81 | 4,34% | 168.217,00 |
| 25.06.2025 | 39,23 | 40,16 | 38,92 | 40,07 | 2,14% | 172.206,00 |
| 24.06.2025 | 39,04 | 39,25 | 36,43 | 39,23 | 1,58% | 113.520,00 |
| 23.06.2025 | 38,59 | 38,78 | 37,45 | 38,62 | -0,69% | 165.302,00 |
| 20.06.2025 | 39,91 | 39,91 | 38,75 | 38,89 | -1,17% | 385.194,00 |
| 18.06.2025 | 39,10 | 40,08 | 39,03 | 39,35 | 0,23% | 148.362,00 |
| 17.06.2025 | 40,42 | 40,79 | 39,20 | 39,26 | -4,03% | 110.682,00 |
| 16.06.2025 | 40,62 | 41,23 | 40,39 | 40,91 | 2,15% | 131.039,00 |
| 13.06.2025 | 40,43 | 40,84 | 39,19 | 40,05 | -2,65% | 92.999,00 |
| 12.06.2025 | 40,02 | 41,33 | 39,73 | 41,14 | 1,81% | 135.018,00 |
| 11.06.2025 | 40,77 | 41,15 | 40,36 | 40,41 | -0,30% | 99.928,00 |
| 10.06.2025 | 40,80 | 40,95 | 40,42 | 40,53 | -0,30% | 100.289,00 |
| 09.06.2025 | 40,30 | 40,85 | 40,30 | 40,65 | 1,47% | 176.304,00 |
| 06.06.2025 | 40,13 | 40,71 | 39,84 | 40,06 | 1,24% | 94.705,00 |
| 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 |