48,700$
0,18%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 47,95 | 49,11 | 47,37 | 48,61 | -0,12% | 160.883,00 |
| 20.05.2026 | 47,72 | 49,01 | 46,90 | 48,67 | 3,75% | 218.990,00 |
| 19.05.2026 | 47,08 | 47,49 | 45,89 | 46,91 | -1,33% | 186.940,00 |
| 18.05.2026 | 47,25 | 48,81 | 47,05 | 47,54 | 1,06% | 138.255,00 |
| 15.05.2026 | 49,11 | 49,24 | 47,02 | 47,04 | -5,67% | 182.876,00 |
| 14.05.2026 | 49,49 | 50,35 | 48,99 | 49,87 | 1,67% | 288.855,00 |
| 13.05.2026 | 49,78 | 50,08 | 48,70 | 49,05 | -2,02% | 306.708,00 |
| 12.05.2026 | 52,87 | 52,91 | 49,45 | 50,06 | -5,28% | 330.576,00 |
| 11.05.2026 | 52,99 | 53,60 | 52,01 | 52,85 | -0,92% | 271.642,00 |
| 08.05.2026 | 53,01 | 54,00 | 51,03 | 53,34 | 0,60% | 312.182,00 |
| 07.05.2026 | 53,78 | 54,94 | 53,00 | 53,02 | -1,13% | 319.971,00 |
| 06.05.2026 | 57,40 | 57,58 | 51,06 | 53,63 | -14,47% | 472.579,00 |
| 05.05.2026 | 63,32 | 64,97 | 62,35 | 62,70 | 1,88% | 317.846,00 |
| 04.05.2026 | 63,50 | 64,08 | 61,32 | 61,54 | -4,08% | 143.625,00 |
| 01.05.2026 | 64,61 | 65,15 | 62,13 | 64,16 | -1,32% | 216.512,00 |
| 30.04.2026 | 61,43 | 65,69 | 61,43 | 65,02 | 6,02% | 425.333,00 |
| 29.04.2026 | 60,56 | 61,92 | 59,72 | 61,33 | 1,12% | 381.757,00 |
| 28.04.2026 | 59,21 | 61,66 | 59,21 | 60,65 | 3,23% | 224.462,00 |
| 27.04.2026 | 59,59 | 60,54 | 58,59 | 58,75 | -0,79% | 206.958,00 |
| 24.04.2026 | 58,98 | 59,82 | 58,55 | 59,22 | 0,10% | 165.852,00 |
| 23.04.2026 | 58,29 | 60,00 | 58,29 | 59,16 | 1,86% | 109.284,00 |
| 22.04.2026 | 57,88 | 58,29 | 57,11 | 58,08 | 1,18% | 116.978,00 |
| 21.04.2026 | 58,66 | 59,21 | 56,70 | 57,40 | -2,15% | 178.414,00 |
| 20.04.2026 | 59,06 | 60,39 | 58,31 | 58,66 | -1,40% | 141.190,00 |
| 17.04.2026 | 58,58 | 60,90 | 58,58 | 59,49 | 2,87% | 133.860,00 |
| 16.04.2026 | 59,00 | 59,89 | 57,66 | 57,83 | -2,58% | 169.550,00 |
| 15.04.2026 | 61,76 | 61,76 | 58,82 | 59,36 | -3,68% | 139.151,00 |
| 14.04.2026 | 61,09 | 62,45 | 60,90 | 61,63 | 0,75% | 156.487,00 |
| 13.04.2026 | 61,12 | 61,36 | 60,17 | 61,17 | -0,08% | 112.668,00 |
| 10.04.2026 | 61,35 | 61,82 | 60,85 | 61,22 | 0,07% | 108.459,00 |
| 09.04.2026 | 58,16 | 61,41 | 58,15 | 61,18 | 3,82% | 152.533,00 |
| 08.04.2026 | 57,78 | 59,43 | 57,21 | 58,93 | 6,33% | 420.267,00 |
| 07.04.2026 | 55,06 | 55,46 | 54,52 | 55,42 | 0,31% | 173.975,00 |
| 06.04.2026 | 54,97 | 55,54 | 54,23 | 55,25 | 0,35% | 138.484,00 |
| 02.04.2026 | 54,73 | 55,45 | 53,58 | 55,06 | -2,17% | 143.184,00 |
| 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 |