38,562$
2,91%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,48 | 39,53 | 37,48 | 38,64 | 3,12% | 331.341,00 |
| 11.11.2026 | 37,44 | 37,51 | 36,68 | 37,47 | 1,41% | 216.625,00 |
| 10.11.2026 | 36,96 | 37,14 | 36,39 | 36,95 | -1,73% | 210.175,00 |
| 09.11.2026 | 37,10 | 38,96 | 36,85 | 37,60 | 5,29% | 326.097,00 |
| 06.11.2026 | 35,42 | 36,06 | 35,07 | 35,71 | 1,10% | 387.694,00 |
| 05.11.2026 | 36,00 | 38,78 | 35,05 | 35,32 | -10,01% | 496.657,00 |
| 04.11.2026 | 40,90 | 41,28 | 38,39 | 39,25 | -1,90% | 294.663,00 |
| 03.11.2026 | 40,04 | 40,88 | 39,81 | 40,01 | -0,20% | 194.856,00 |
| 02.11.2026 | 39,86 | 41,20 | 39,68 | 40,09 | 2,09% | 298.564,00 |
| 30.10.2026 | 39,22 | 39,57 | 38,81 | 39,27 | -1,60% | 136.944,00 |
| 29.10.2026 | 38,60 | 40,32 | 38,60 | 39,91 | 2,41% | 197.002,00 |
| 28.10.2026 | 38,76 | 39,02 | 38,23 | 38,97 | 1,33% | 366.629,00 |
| 27.10.2026 | 38,21 | 38,65 | 38,00 | 38,46 | 1,32% | 196.837,00 |
| 26.10.2026 | 38,71 | 39,03 | 37,89 | 37,96 | -1,27% | 144.954,00 |
| 23.10.2026 | 38,39 | 38,54 | 37,49 | 38,45 | -1,16% | 211.613,00 |
| 22.10.2026 | 39,09 | 39,48 | 38,55 | 38,90 | -1,67% | 153.471,00 |
| 21.10.2026 | 39,51 | 39,72 | 39,07 | 39,56 | 0,87% | 132.422,00 |
| 20.10.2026 | 38,39 | 39,38 | 38,12 | 39,22 | 1,69% | 122.901,00 |
| 19.10.2026 | 38,75 | 39,36 | 38,08 | 38,57 | 0,92% | 145.015,00 |
| 16.10.2026 | 38,88 | 39,42 | 38,06 | 38,22 | -1,57% | 181.592,00 |
| 15.10.2026 | 39,53 | 39,53 | 38,53 | 38,83 | -2,39% | 152.647,00 |
| 14.10.2026 | 39,70 | 40,31 | 39,58 | 39,78 | -1,61% | 348.676,00 |
| 13.10.2026 | 39,54 | 40,58 | 39,29 | 40,43 | 2,30% | 270.366,00 |
| 12.10.2026 | 38,73 | 39,64 | 38,52 | 39,52 | 2,09% | 309.974,00 |
| 09.10.2026 | 38,81 | 38,95 | 38,29 | 38,71 | -0,18% | 178.801,00 |
| 08.10.2026 | 39,00 | 39,40 | 38,55 | 38,78 | -1,10% | 212.520,00 |
| 07.10.2026 | 40,43 | 42,36 | 38,34 | 39,21 | -4,90% | 535.239,00 |
| 06.10.2026 | 41,97 | 42,10 | 41,18 | 41,23 | -1,03% | 180.467,00 |
| 05.10.2026 | 42,04 | 42,54 | 40,90 | 41,66 | -0,81% | 174.452,00 |
| 02.10.2026 | 41,50 | 42,35 | 40,72 | 42,00 | 3,27% | 202.443,00 |
| 01.10.2026 | 40,00 | 40,86 | 39,38 | 40,67 | 1,02% | 267.634,00 |
| 30.09.2026 | 40,85 | 40,85 | 40,25 | 40,26 | -1,06% | 176.873,00 |
| 29.09.2026 | 41,44 | 41,44 | 40,67 | 40,69 | -1,02% | 208.452,00 |
| 28.09.2026 | 40,93 | 41,49 | 40,55 | 41,11 | -0,41% | 152.502,00 |
| 25.09.2026 | 41,02 | 41,36 | 40,53 | 41,28 | 1,67% | 190.230,00 |
| 24.09.2026 | 40,81 | 41,02 | 39,72 | 40,60 | -1,84% | 229.061,00 |
| 23.09.2026 | 42,01 | 42,01 | 41,08 | 41,36 | -2,20% | 180.661,00 |
| 22.09.2026 | 42,19 | 42,79 | 41,83 | 42,29 | 1,49% | 158.067,00 |
| 21.09.2026 | 41,87 | 41,87 | 40,86 | 41,67 | 0,65% | 157.238,00 |
| 18.09.2026 | 40,97 | 41,66 | 39,99 | 41,40 | 1,15% | 528.495,00 |
| 17.09.2026 | 41,98 | 42,63 | 40,57 | 40,93 | 0,05% | 249.578,00 |
| 16.09.2026 | 41,28 | 41,38 | 40,35 | 40,91 | 0,10% | 243.121,00 |
| 15.09.2026 | 41,10 | 41,17 | 40,61 | 40,87 | -0,75% | 200.337,00 |
| 14.09.2026 | 41,00 | 41,63 | 39,99 | 41,18 | -0,58% | 243.143,00 |
| 11.09.2026 | 42,31 | 42,49 | 41,38 | 41,42 | -0,74% | 211.155,00 |
| 10.09.2026 | 41,59 | 41,80 | 41,10 | 41,73 | -1,44% | 216.173,00 |
| 09.09.2026 | 42,42 | 42,74 | 41,85 | 42,34 | -1,40% | 133.277,00 |
| 08.09.2026 | 43,84 | 44,21 | 42,59 | 42,94 | -2,89% | 127.839,00 |
| 04.09.2026 | 43,36 | 44,38 | 42,33 | 44,22 | 4,49% | 181.980,00 |
| 03.09.2026 | 42,93 | 43,02 | 41,77 | 42,32 | 0,00% | 238.233,00 |
| 02.09.2026 | 41,18 | 42,55 | 40,47 | 42,32 | 2,84% | 257.669,00 |
| 01.09.2026 | 41,90 | 42,50 | 41,09 | 41,15 | -3,29% | 188.581,00 |
| 31.08.2026 | 43,11 | 44,05 | 42,34 | 42,55 | -1,94% | 276.810,00 |
| 28.08.2026 | 44,15 | 44,86 | 42,69 | 43,39 | -1,88% | 191.338,00 |
| 27.08.2026 | 43,96 | 44,73 | 43,21 | 44,22 | 0,55% | 198.072,00 |
| 26.08.2026 | 44,35 | 44,50 | 43,57 | 43,98 | 0,32% | 166.744,00 |
| 25.08.2026 | 44,15 | 44,31 | 43,04 | 43,84 | 0,57% | 533.652,00 |
| 24.08.2026 | 43,88 | 44,14 | 43,17 | 43,59 | 0,09% | 207.964,00 |
| 21.08.2026 | 42,20 | 43,89 | 41,69 | 43,55 | 3,91% | 185.975,00 |
| 20.08.2026 | 41,56 | 42,50 | 41,02 | 41,91 | 0,48% | 220.596,00 |
| 19.08.2026 | 41,96 | 42,50 | 41,02 | 41,71 | 0,80% | 200.342,00 |
| 18.08.2026 | 42,77 | 43,30 | 41,05 | 41,38 | -4,32% | 251.746,00 |
| 17.08.2026 | 43,10 | 43,57 | 42,76 | 43,25 | -0,07% | 135.963,00 |
| 14.08.2026 | 42,16 | 43,50 | 42,00 | 43,28 | 2,22% | 182.946,00 |
| 13.08.2026 | 43,43 | 43,43 | 42,15 | 42,34 | -1,72% | 174.446,00 |
| 12.08.2026 | 43,05 | 43,77 | 42,21 | 43,08 | 0,46% | 186.172,00 |
| 11.08.2026 | 43,62 | 44,52 | 42,68 | 42,88 | -0,36% | 184.449,00 |
| 10.08.2026 | 44,02 | 44,71 | 42,95 | 43,04 | -2,73% | 376.595,00 |
| 07.08.2026 | 44,20 | 45,12 | 43,90 | 44,25 | 0,41% | 395.426,00 |
| 06.08.2026 | 45,65 | 47,25 | 44,05 | 44,07 | -2,00% | 433.882,00 |
| 05.08.2026 | 47,53 | 48,80 | 43,37 | 44,97 | -13,93% | 792.158,00 |
| 04.08.2026 | 53,66 | 54,18 | 51,29 | 52,25 | -0,55% | 576.168,00 |
| 03.08.2026 | 51,15 | 52,80 | 50,97 | 52,54 | 3,71% | 389.065,00 |
| 31.07.2026 | 52,17 | 52,36 | 50,49 | 50,66 | -1,36% | 279.498,00 |
| 30.07.2026 | 52,26 | 54,71 | 50,97 | 51,36 | 0,72% | 301.385,00 |
| 29.07.2026 | 54,17 | 55,16 | 50,88 | 51,00 | -7,20% | 296.212,00 |
| 28.07.2026 | 56,13 | 56,44 | 54,66 | 54,95 | -2,16% | 111.536,00 |
| 27.07.2026 | 56,84 | 57,93 | 55,10 | 56,16 | -0,42% | 199.256,00 |
| 24.07.2026 | 56,90 | 57,62 | 56,10 | 56,40 | 0,28% | 141.484,00 |
| 23.07.2026 | 55,43 | 56,90 | 55,43 | 56,24 | 0,29% | 231.395,00 |
| 22.07.2026 | 54,65 | 56,75 | 54,65 | 56,08 | 1,96% | 141.479,00 |
| 21.07.2026 | 54,49 | 55,52 | 53,67 | 55,00 | 2,08% | 178.251,00 |
| 20.07.2026 | 55,44 | 56,03 | 53,61 | 53,88 | -2,20% | 121.661,00 |
| 17.07.2026 | 55,54 | 57,23 | 54,30 | 55,09 | -2,15% | 123.906,00 |
| 16.07.2026 | 55,75 | 57,81 | 55,63 | 56,30 | 0,00% | 139.161,00 |
| 15.07.2026 | 55,94 | 56,86 | 55,70 | 56,30 | 0,64% | 167.991,00 |
| 14.07.2026 | 56,96 | 57,01 | 55,74 | 55,94 | 0,21% | 179.942,00 |
| 13.07.2026 | 56,32 | 56,56 | 55,58 | 55,82 | -1,41% | 138.179,00 |
| 10.07.2026 | 55,58 | 57,33 | 55,44 | 56,62 | 1,72% | 111.337,00 |
| 09.07.2026 | 55,79 | 56,25 | 55,12 | 55,66 | 0,91% | 154.328,00 |
| 08.07.2026 | 55,59 | 55,93 | 54,26 | 55,16 | -1,66% | 226.237,00 |
| 07.07.2026 | 58,21 | 58,34 | 54,44 | 56,09 | -4,56% | 174.040,00 |
| 06.07.2026 | 57,50 | 59,17 | 57,47 | 58,77 | 2,10% | 224.914,00 |
| 02.07.2026 | 60,18 | 60,88 | 56,99 | 57,56 | -4,31% | 161.348,00 |
| 01.07.2026 | 60,70 | 61,51 | 59,91 | 60,15 | -1,72% | 175.552,00 |
| 30.06.2026 | 61,11 | 62,26 | 60,93 | 61,21 | 0,50% | 180.404,00 |
| 29.06.2026 | 60,24 | 61,41 | 59,66 | 60,90 | -0,28% | 183.287,00 |
| 26.06.2026 | 61,03 | 61,53 | 59,75 | 61,07 | -1,09% | 673.712,00 |
| 25.06.2026 | 59,80 | 63,06 | 59,80 | 61,74 | 4,45% | 235.983,00 |
| 24.06.2026 | 57,17 | 59,59 | 57,04 | 59,11 | 4,29% | 164.650,00 |