154,700$
6,85%
Echtzeit-Aktienkurs Astera Labs Inc.
Bid:
Ask:
Aktienkurse zur Astera Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 145,61 | 156,68 | 144,04 | 154,22 | 6,52% | 5.178.936,00 |
| 25.11.2025 | 143,52 | 145,34 | 136,54 | 144,78 | -2,01% | 4.268.954,00 |
| 24.11.2025 | 145,73 | 151,61 | 145,00 | 147,75 | 4,20% | 13.436.475,00 |
| 21.11.2025 | 138,60 | 143,92 | 131,42 | 141,80 | 1,80% | 6.831.355,00 |
| 20.11.2025 | 154,48 | 160,77 | 137,55 | 139,29 | -1,92% | 10.310.831,00 |
| 19.11.2025 | 139,53 | 144,71 | 137,80 | 142,01 | 1,78% | 4.224.906,00 |
| 18.11.2025 | 138,10 | 144,05 | 136,81 | 139,52 | -1,32% | 4.069.808,00 |
| 17.11.2025 | 145,38 | 147,49 | 137,43 | 141,39 | -2,04% | 5.409.946,00 |
| 14.11.2025 | 139,23 | 151,40 | 136,64 | 144,34 | -0,09% | 5.697.380,00 |
| 13.11.2025 | 154,99 | 155,07 | 137,91 | 144,47 | -8,44% | 7.824.639,00 |
| 12.11.2025 | 167,76 | 167,96 | 153,95 | 157,79 | -5,83% | 5.811.875,00 |
| 11.11.2025 | 170,06 | 174,37 | 166,54 | 167,55 | -3,56% | 3.254.691,00 |
| 10.11.2025 | 173,00 | 176,80 | 167,55 | 173,74 | 4,99% | 4.846.607,00 |
| 07.11.2025 | 157,12 | 165,50 | 151,61 | 165,49 | 1,63% | 6.400.438,00 |
| 06.11.2025 | 181,72 | 184,00 | 162,38 | 162,83 | -10,50% | 6.767.564,00 |
| 05.11.2025 | 184,08 | 191,40 | 172,72 | 181,94 | 1,47% | 9.339.570,00 |
| 04.11.2025 | 181,37 | 193,21 | 179,31 | 179,31 | -6,39% | 8.955.949,00 |
| 03.11.2025 | 191,38 | 198,24 | 187,50 | 191,56 | 2,61% | 6.035.634,00 |
| 31.10.2025 | 181,50 | 201,86 | 181,00 | 186,68 | 10,10% | 9.392.262,00 |
| 30.10.2025 | 168,01 | 175,64 | 167,42 | 169,55 | -2,34% | 3.084.501,00 |
| 29.10.2025 | 171,00 | 175,50 | 169,50 | 173,62 | 3,19% | 3.182.850,00 |
| 28.10.2025 | 172,00 | 174,93 | 166,73 | 168,25 | -1,19% | 2.931.104,00 |
| 27.10.2025 | 171,00 | 174,23 | 168,00 | 170,28 | 3,22% | 3.950.306,00 |
| 24.10.2025 | 167,60 | 170,20 | 164,34 | 164,97 | 0,81% | 4.528.104,00 |
| 23.10.2025 | 154,89 | 166,33 | 154,89 | 163,64 | 5,68% | 5.211.831,00 |
| 22.10.2025 | 153,86 | 158,27 | 148,51 | 154,85 | -1,69% | 5.274.137,00 |
| 21.10.2025 | 154,50 | 161,20 | 150,33 | 157,51 | 0,77% | 4.556.805,00 |
| 20.10.2025 | 155,01 | 159,75 | 153,40 | 156,31 | -2,18% | 5.762.707,00 |
| 17.10.2025 | 159,63 | 160,27 | 154,50 | 159,80 | -2,29% | 5.850.354,00 |
| 16.10.2025 | 163,96 | 167,41 | 159,80 | 163,55 | 1,29% | 6.249.650,00 |
| 15.10.2025 | 170,57 | 170,58 | 158,35 | 161,47 | -0,05% | 7.563.340,00 |
| 14.10.2025 | 183,84 | 184,00 | 160,12 | 161,55 | -19,03% | 17.592.457,00 |
| 13.10.2025 | 214,47 | 216,27 | 196,00 | 199,53 | -3,24% | 7.648.896,00 |
| 10.10.2025 | 226,17 | 230,00 | 205,82 | 206,21 | -8,53% | 6.984.434,00 |
| 09.10.2025 | 222,00 | 229,75 | 219,15 | 225,43 | 2,77% | 4.635.480,00 |
| 08.10.2025 | 214,74 | 219,68 | 211,34 | 219,36 | 3,42% | 3.672.365,00 |
| 07.10.2025 | 221,11 | 224,12 | 205,92 | 212,10 | -3,94% | 4.777.072,00 |
| 06.10.2025 | 228,56 | 232,00 | 217,00 | 220,81 | 9,97% | 8.726.006,00 |
| 03.10.2025 | 213,54 | 215,00 | 198,50 | 200,80 | -4,20% | 408.437,00 |
| 02.10.2025 | 200,00 | 211,69 | 198,20 | 209,60 | 7,76% | 6.604.137,00 |
| 01.10.2025 | 191,79 | 195,88 | 186,12 | 194,50 | -0,66% | 4.896.079,00 |
| 30.09.2025 | 200,69 | 205,40 | 189,28 | 195,80 | -1,51% | 5.498.605,00 |
| 29.09.2025 | 208,22 | 209,54 | 198,29 | 198,80 | 0,52% | 4.092.218,00 |
| 26.09.2025 | 200,54 | 201,99 | 193,25 | 197,78 | -1,43% | 3.317.839,00 |
| 25.09.2025 | 192,55 | 205,17 | 191,66 | 200,64 | -2,26% | 6.227.743,00 |
| 24.09.2025 | 212,00 | 213,69 | 195,68 | 205,27 | -10,79% | 13.345.541,00 |
| 23.09.2025 | 236,49 | 236,49 | 219,25 | 230,11 | -3,03% | 6.143.565,00 |
| 22.09.2025 | 239,88 | 243,20 | 232,00 | 237,30 | -3,22% | 6.360.511,00 |
| 19.09.2025 | 245,31 | 249,61 | 231,18 | 245,20 | -2,65% | 22.438.641,00 |
| 18.09.2025 | 255,00 | 262,90 | 244,05 | 251,88 | 1,00% | 6.183.806,00 |
| 17.09.2025 | 244,23 | 252,60 | 236,36 | 249,38 | 4,43% | 5.925.315,00 |
| 16.09.2025 | 232,89 | 241,29 | 231,99 | 238,79 | 3,24% | 4.370.701,00 |
| 15.09.2025 | 229,00 | 235,88 | 226,20 | 231,29 | 0,78% | 3.254.157,00 |
| 12.09.2025 | 233,00 | 234,77 | 226,00 | 229,50 | -1,46% | 3.698.976,00 |
| 11.09.2025 | 233,74 | 237,82 | 228,51 | 232,90 | 1,10% | 4.051.927,00 |
| 10.09.2025 | 225,44 | 230,88 | 217,00 | 230,37 | 7,40% | 6.204.624,00 |
| 09.09.2025 | 213,30 | 217,92 | 208,28 | 214,49 | -0,75% | 4.669.694,00 |
| 08.09.2025 | 194,70 | 220,69 | 194,01 | 216,10 | 13,02% | 9.797.759,00 |
| 05.09.2025 | 194,50 | 197,37 | 184,00 | 191,20 | 1,73% | 6.502.946,00 |
| 04.09.2025 | 178,90 | 188,05 | 174,51 | 187,95 | 6,42% | 7.121.114,00 |
| 03.09.2025 | 174,77 | 179,99 | 172,50 | 176,61 | 1,36% | 3.227.676,00 |
| 02.09.2025 | 177,13 | 180,70 | 167,50 | 174,24 | -4,37% | 5.872.273,00 |
| 29.08.2025 | 189,15 | 189,31 | 178,56 | 182,20 | -3,67% | 3.750.360,00 |
| 28.08.2025 | 182,50 | 191,29 | 182,35 | 189,15 | 5,55% | 4.732.454,00 |
| 27.08.2025 | 183,15 | 184,49 | 176,03 | 179,20 | 0,36% | 2.543.439,00 |
| 26.08.2025 | 174,50 | 180,91 | 174,15 | 178,56 | 2,53% | 2.859.177,00 |
| 25.08.2025 | 177,97 | 179,10 | 172,01 | 174,15 | -2,76% | 3.580.608,00 |
| 22.08.2025 | 175,88 | 186,18 | 174,58 | 179,09 | 0,88% | 4.006.526,00 |
| 21.08.2025 | 173,90 | 180,47 | 171,85 | 177,53 | 2,95% | 4.631.280,00 |
| 20.08.2025 | 168,00 | 172,80 | 161,39 | 172,45 | 0,81% | 5.902.644,00 |
| 19.08.2025 | 183,99 | 185,34 | 170,00 | 171,06 | -8,24% | 5.361.152,00 |
| 18.08.2025 | 183,96 | 187,18 | 176,00 | 186,43 | 0,31% | 4.705.082,00 |
| 15.08.2025 | 185,00 | 187,29 | 181,00 | 185,85 | -2,54% | 4.143.413,00 |
| 14.08.2025 | 187,00 | 192,37 | 185,61 | 190,69 | -1,52% | 4.272.164,00 |
| 13.08.2025 | 193,66 | 199,47 | 186,02 | 193,64 | 0,85% | 4.790.383,00 |
| 12.08.2025 | 180,91 | 193,77 | 180,62 | 192,00 | 7,01% | 7.072.602,00 |
| 11.08.2025 | 179,11 | 185,75 | 175,60 | 179,43 | 0,08% | 4.769.126,00 |
| 08.08.2025 | 170,01 | 180,67 | 169,47 | 179,28 | 4,91% | 7.065.279,00 |
| 07.08.2025 | 175,00 | 175,50 | 165,13 | 170,89 | -2,01% | 8.765.728,00 |
| 06.08.2025 | 164,99 | 183,62 | 160,47 | 174,39 | 28,66% | 17.234.708,00 |
| 05.08.2025 | 138,86 | 142,23 | 134,21 | 135,54 | -1,73% | 6.941.118,00 |
| 04.08.2025 | 137,23 | 142,46 | 135,00 | 137,93 | 5,21% | 5.934.091,00 |
| 01.08.2025 | 126,57 | 134,11 | 124,02 | 131,10 | -4,12% | 6.940.255,00 |
| 31.07.2025 | 132,11 | 143,15 | 131,80 | 136,73 | 6,10% | 8.339.804,00 |
| 30.07.2025 | 121,68 | 130,78 | 120,98 | 128,87 | 8,83% | 7.972.696,00 |
| 29.07.2025 | 124,87 | 125,80 | 116,51 | 118,41 | -4,55% | 6.874.352,00 |
| 28.07.2025 | 126,17 | 129,50 | 121,76 | 124,05 | 1,49% | 4.654.834,00 |
| 25.07.2025 | 120,61 | 123,61 | 120,11 | 122,23 | 0,45% | 2.648.330,00 |
| 24.07.2025 | 121,01 | 122,93 | 118,15 | 121,68 | 1,84% | 3.316.833,00 |
| 23.07.2025 | 119,95 | 125,45 | 116,01 | 119,48 | 2,20% | 6.305.964,00 |
| 22.07.2025 | 116,00 | 118,00 | 107,64 | 116,91 | -4,09% | 7.687.379,00 |
| 21.07.2025 | 110,78 | 124,21 | 110,67 | 121,89 | 19,35% | 14.105.748,00 |
| 18.07.2025 | 99,79 | 103,99 | 96,79 | 102,13 | 4,27% | 5.569.337,00 |
| 17.07.2025 | 92,30 | 99,14 | 90,90 | 97,95 | 6,54% | 5.308.518,00 |
| 16.07.2025 | 92,48 | 93,18 | 88,73 | 91,94 | -0,45% | 3.659.077,00 |
| 15.07.2025 | 94,09 | 94,14 | 90,59 | 92,36 | 2,26% | 3.085.997,00 |
| 14.07.2025 | 95,01 | 95,40 | 88,19 | 90,32 | -5,82% | 5.518.358,00 |
| 11.07.2025 | 96,00 | 99,56 | 95,22 | 95,90 | -1,15% | 2.883.765,00 |
| 10.07.2025 | 103,21 | 103,50 | 92,80 | 97,02 | -2,84% | 6.415.396,00 |
| 09.07.2025 | 94,00 | 100,21 | 93,53 | 99,86 | 8,19% | 5.640.287,00 |