37,100$
-0,08%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 38,19 | 38,19 | 36,62 | 37,13 | -2,42% | 196.655,00 |
| 06.11.2024 | 33,29 | 38,25 | 33,03 | 38,05 | 14,33% | 372.676,00 |
| 05.11.2024 | 32,37 | 33,48 | 32,31 | 33,28 | 2,81% | 396.500,00 |
| 04.11.2024 | 31,88 | 33,04 | 31,88 | 32,37 | 1,12% | 151.250,00 |
| 01.11.2024 | 31,86 | 32,25 | 31,61 | 32,01 | 0,72% | 195.532,00 |
| 31.10.2024 | 32,46 | 32,48 | 31,50 | 31,78 | -1,88% | 95.290,00 |
| 30.10.2024 | 31,45 | 32,70 | 31,26 | 32,39 | 2,60% | 102.642,00 |
| 29.10.2024 | 31,56 | 31,69 | 31,27 | 31,57 | -0,82% | 112.912,00 |
| 28.10.2024 | 31,33 | 32,18 | 31,30 | 31,83 | 2,51% | 101.275,00 |
| 25.10.2024 | 30,80 | 31,11 | 30,61 | 31,05 | 1,97% | 75.342,00 |
| 24.10.2024 | 30,79 | 30,79 | 30,24 | 30,45 | -0,75% | 154.676,00 |
| 23.10.2024 | 31,00 | 31,33 | 30,53 | 30,68 | -1,45% | 129.598,00 |
| 22.10.2024 | 31,49 | 31,53 | 31,06 | 31,13 | -1,55% | 65.805,00 |
| 21.10.2024 | 32,28 | 32,47 | 31,44 | 31,62 | -1,86% | 111.854,00 |
| 18.10.2024 | 32,78 | 32,83 | 31,80 | 32,22 | -1,32% | 518.348,00 |
| 17.10.2024 | 31,89 | 32,68 | 31,31 | 32,65 | 2,83% | 137.612,00 |
| 16.10.2024 | 31,75 | 31,95 | 31,10 | 31,75 | -0,53% | 180.740,00 |
| 15.10.2024 | 32,00 | 32,51 | 31,88 | 31,92 | -0,87% | 83.015,00 |
| 14.10.2024 | 31,87 | 32,27 | 31,71 | 32,20 | 0,81% | 52.047,00 |
| 11.10.2024 | 30,60 | 31,97 | 30,60 | 31,94 | 4,53% | 70.342,00 |
| 10.10.2024 | 30,42 | 30,60 | 30,03 | 30,56 | -0,37% | 111.479,00 |
| 09.10.2024 | 30,35 | 31,01 | 30,09 | 30,67 | 1,17% | 88.297,00 |
| 08.10.2024 | 30,77 | 31,05 | 30,15 | 30,32 | -1,54% | 83.860,00 |
| 07.10.2024 | 30,30 | 30,88 | 30,21 | 30,79 | -0,58% | 106.190,00 |
| 04.10.2024 | 30,86 | 31,05 | 30,57 | 30,97 | 2,24% | 68.755,00 |
| 03.10.2024 | 30,61 | 30,81 | 30,24 | 30,29 | -1,85% | 145.313,00 |
| 02.10.2024 | 30,91 | 31,43 | 30,84 | 30,86 | -0,42% | 109.471,00 |
| 01.10.2024 | 31,79 | 31,79 | 30,88 | 30,99 | -2,85% | 111.579,00 |
| 30.09.2024 | 31,60 | 32,16 | 31,45 | 31,90 | 0,63% | 264.827,00 |
| 27.09.2024 | 31,75 | 32,63 | 31,57 | 31,70 | 0,99% | 151.675,00 |
| 26.09.2024 | 31,69 | 31,88 | 31,39 | 31,39 | 0,84% | 128.027,00 |
| 25.09.2024 | 31,69 | 31,75 | 31,05 | 31,13 | -1,80% | 93.224,00 |
| 24.09.2024 | 31,82 | 32,16 | 31,67 | 31,70 | -0,06% | 99.958,00 |
| 23.09.2024 | 32,13 | 32,25 | 31,43 | 31,72 | -0,56% | 108.627,00 |
| 20.09.2024 | 32,38 | 32,62 | 31,88 | 31,90 | -2,27% | 483.986,00 |
| 19.09.2024 | 33,22 | 33,24 | 32,30 | 32,64 | 1,65% | 137.434,00 |
| 18.09.2024 | 32,05 | 33,33 | 31,66 | 32,11 | 0,34% | 141.514,00 |
| 17.09.2024 | 32,09 | 32,67 | 31,78 | 32,00 | 0,72% | 133.507,00 |
| 16.09.2024 | 31,59 | 31,79 | 31,19 | 31,77 | 1,47% | 150.629,00 |
| 13.09.2024 | 30,90 | 31,36 | 30,71 | 31,31 | 3,20% | 112.697,00 |
| 12.09.2024 | 30,52 | 30,57 | 29,90 | 30,34 | 0,20% | 132.249,00 |
| 11.09.2024 | 29,97 | 30,33 | 29,04 | 30,28 | 0,50% | 144.712,00 |
| 10.09.2024 | 30,50 | 30,64 | 29,93 | 30,13 | -0,59% | 150.683,00 |
| 09.09.2024 | 30,60 | 31,13 | 30,19 | 30,31 | -0,30% | 155.027,00 |
| 06.09.2024 | 30,75 | 31,35 | 30,30 | 30,40 | -1,33% | 131.410,00 |
| 05.09.2024 | 31,58 | 31,58 | 30,65 | 30,81 | -1,63% | 236.763,00 |
| 04.09.2024 | 31,62 | 32,11 | 31,17 | 31,32 | -1,60% | 81.426,00 |
| 03.09.2024 | 33,52 | 33,52 | 31,75 | 31,83 | -5,91% | 129.274,00 |
| 30.08.2024 | 34,32 | 34,32 | 33,25 | 33,83 | -0,44% | 99.085,00 |
| 29.08.2024 | 34,12 | 34,45 | 33,67 | 33,98 | 0,74% | 85.520,00 |
| 28.08.2024 | 33,68 | 34,05 | 33,43 | 33,73 | 0,15% | 80.817,00 |
| 27.08.2024 | 34,45 | 34,45 | 33,39 | 33,68 | -2,49% | 103.903,00 |
| 26.08.2024 | 34,29 | 34,89 | 34,18 | 34,54 | 1,50% | 159.919,00 |
| 23.08.2024 | 33,00 | 34,62 | 32,96 | 34,03 | 4,07% | 124.135,00 |
| 22.08.2024 | 32,88 | 32,96 | 32,57 | 32,70 | -0,24% | 69.356,00 |
| 21.08.2024 | 32,74 | 32,98 | 32,30 | 32,78 | 1,33% | 102.571,00 |
| 20.08.2024 | 32,69 | 32,70 | 31,96 | 32,35 | -1,76% | 66.077,00 |
| 19.08.2024 | 32,86 | 33,19 | 32,64 | 32,93 | 0,21% | 113.824,00 |
| 16.08.2024 | 33,04 | 33,72 | 32,86 | 32,86 | -0,67% | 391.482,00 |
| 15.08.2024 | 32,84 | 33,46 | 32,52 | 33,08 | 3,37% | 77.553,00 |
| 14.08.2024 | 32,80 | 32,80 | 31,54 | 32,00 | -1,81% | 155.743,00 |
| 13.08.2024 | 31,90 | 32,73 | 31,71 | 32,59 | 3,30% | 118.664,00 |
| 12.08.2024 | 31,71 | 31,72 | 30,98 | 31,55 | -0,72% | 119.841,00 |
| 09.08.2024 | 31,75 | 31,86 | 31,34 | 31,78 | 0,13% | 93.614,00 |
| 08.08.2024 | 31,57 | 31,90 | 30,81 | 31,74 | 1,63% | 123.014,00 |
| 07.08.2024 | 31,73 | 33,28 | 30,75 | 31,23 | -0,32% | 198.376,00 |
| 06.08.2024 | 30,97 | 31,78 | 30,97 | 31,33 | 0,67% | 244.162,00 |
| 05.08.2024 | 30,47 | 31,16 | 29,79 | 31,12 | -2,96% | 174.308,00 |
| 02.08.2024 | 32,33 | 32,48 | 31,59 | 32,07 | -4,18% | 143.092,00 |
| 01.08.2024 | 35,10 | 35,34 | 33,11 | 33,47 | -4,81% | 118.265,00 |
| 31.07.2024 | 35,21 | 36,05 | 33,97 | 35,16 | 0,66% | 191.169,00 |
| 30.07.2024 | 35,03 | 35,26 | 34,37 | 34,93 | 0,60% | 94.121,00 |
| 29.07.2024 | 35,35 | 35,35 | 34,41 | 34,72 | -1,48% | 111.379,00 |
| 26.07.2024 | 35,10 | 35,55 | 34,75 | 35,24 | 1,97% | 160.221,00 |
| 25.07.2024 | 33,63 | 35,23 | 33,63 | 34,56 | 3,75% | 176.824,00 |
| 24.07.2024 | 34,66 | 35,05 | 33,14 | 33,31 | -4,69% | 117.218,00 |
| 23.07.2024 | 33,65 | 35,45 | 33,65 | 34,95 | 2,73% | 156.109,00 |
| 22.07.2024 | 33,49 | 34,26 | 32,95 | 34,02 | 2,25% | 132.397,00 |
| 19.07.2024 | 33,67 | 33,67 | 32,77 | 33,27 | -1,31% | 303.393,00 |
| 18.07.2024 | 33,99 | 35,19 | 33,49 | 33,71 | -1,09% | 113.151,00 |
| 17.07.2024 | 33,91 | 34,60 | 33,78 | 34,08 | -0,70% | 173.326,00 |
| 16.07.2024 | 32,36 | 34,37 | 32,36 | 34,32 | 7,25% | 199.870,00 |
| 15.07.2024 | 31,73 | 32,64 | 31,31 | 32,00 | 1,75% | 230.838,00 |
| 12.07.2024 | 31,47 | 32,03 | 31,38 | 31,45 | 1,48% | 195.419,00 |
| 11.07.2024 | 29,96 | 31,31 | 29,96 | 30,99 | 4,84% | 183.967,00 |
| 10.07.2024 | 28,92 | 29,69 | 28,60 | 29,56 | 2,96% | 110.980,00 |
| 09.07.2024 | 28,90 | 29,22 | 28,46 | 28,71 | -1,07% | 135.420,00 |
| 08.07.2024 | 29,58 | 29,72 | 29,01 | 29,02 | -0,75% | 96.560,00 |
| 05.07.2024 | 29,25 | 29,35 | 28,71 | 29,24 | -0,48% | 135.193,00 |
| 03.07.2024 | 29,31 | 29,73 | 29,25 | 29,38 | 0,75% | 45.639,00 |
| 02.07.2024 | 28,93 | 29,43 | 28,83 | 29,16 | 1,18% | 125.989,00 |
| 01.07.2024 | 29,65 | 29,78 | 28,63 | 28,82 | -2,83% | 169.207,00 |
| 28.06.2024 | 29,77 | 30,04 | 29,35 | 29,66 | 1,02% | 367.905,00 |
| 27.06.2024 | 29,49 | 29,62 | 29,18 | 29,36 | -0,24% | 124.430,00 |
| 26.06.2024 | 29,37 | 29,43 | 28,94 | 29,43 | 0,07% | 101.839,00 |
| 25.06.2024 | 29,88 | 30,02 | 29,22 | 29,41 | -1,80% | 179.374,00 |
| 24.06.2024 | 30,45 | 30,92 | 29,91 | 29,95 | -0,89% | 150.388,00 |
| 21.06.2024 | 30,12 | 30,57 | 29,88 | 30,22 | 0,87% | 628.570,00 |
| 20.06.2024 | 30,03 | 31,06 | 29,93 | 29,96 | -0,20% | 132.991,00 |
| 18.06.2024 | 30,42 | 30,68 | 29,94 | 30,02 | -1,64% | 144.169,00 |