179,000$
-0,16%
Echtzeit-Aktienkurs Astera Labs Inc
Bid:
Ask:
Aktienkurse zur Astera Labs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 178,39 | 185,71 | 175,69 | 179,36 | 0,04% | 361.295,00 |
| 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 |
| 08.07.2025 | 90,06 | 93,45 | 90,06 | 92,30 | 2,99% | 3.590.919,00 |
| 07.07.2025 | 90,23 | 91,28 | 89,15 | 89,62 | -1,30% | 2.707.888,00 |
| 03.07.2025 | 89,86 | 93,17 | 89,00 | 90,80 | 2,52% | 2.438.903,00 |
| 02.07.2025 | 88,05 | 92,68 | 87,14 | 88,57 | -0,10% | 3.756.556,00 |
| 01.07.2025 | 89,21 | 91,06 | 85,85 | 88,66 | -1,95% | 4.345.049,00 |
| 30.06.2025 | 92,25 | 93,98 | 89,70 | 90,42 | -0,66% | 3.981.546,00 |
| 27.06.2025 | 97,61 | 97,94 | 89,98 | 91,02 | -7,08% | 10.062.384,00 |
| 26.06.2025 | 91,06 | 99,76 | 91,00 | 97,96 | 9,29% | 7.538.308,00 |
| 25.06.2025 | 88,70 | 89,93 | 84,78 | 89,63 | 2,72% | 5.739.704,00 |
| 24.06.2025 | 88,00 | 88,95 | 85,25 | 87,26 | 1,52% | 7.533.804,00 |
| 23.06.2025 | 92,45 | 93,67 | 85,75 | 85,95 | -7,66% | 7.162.004,00 |
| 20.06.2025 | 101,30 | 101,82 | 91,80 | 93,08 | -6,49% | 8.080.950,00 |
| 18.06.2025 | 93,10 | 99,66 | 92,50 | 99,53 | 7,13% | 4.531.342,00 |
| 17.06.2025 | 94,75 | 97,00 | 92,80 | 92,91 | -2,51% | 2.829.245,00 |
| 16.06.2025 | 91,40 | 98,10 | 91,40 | 95,30 | 6,21% | 3.180.637,00 |
| 13.06.2025 | 91,00 | 94,20 | 89,29 | 89,73 | -4,89% | 3.499.703,00 |
| 12.06.2025 | 93,76 | 97,24 | 92,51 | 94,34 | -0,21% | 2.853.734,00 |
| 11.06.2025 | 92,03 | 96,00 | 89,81 | 94,54 | 3,37% | 4.590.360,00 |
| 10.06.2025 | 93,00 | 94,00 | 88,59 | 91,46 | -0,96% | 2.461.486,00 |
| 09.06.2025 | 91,70 | 93,58 | 90,27 | 92,35 | 1,76% | 2.650.673,00 |
| 06.06.2025 | 92,64 | 92,96 | 89,81 | 90,75 | 0,04% | 2.852.265,00 |
| 05.06.2025 | 95,84 | 96,88 | 89,88 | 90,71 | -4,74% | 4.139.895,00 |
| 04.06.2025 | 96,00 | 98,24 | 95,02 | 95,22 | 0,14% | 3.552.847,00 |
| 03.06.2025 | 94,86 | 97,00 | 93,80 | 95,09 | 2,34% | 3.533.701,00 |
| 02.06.2025 | 89,93 | 93,18 | 89,65 | 92,92 | 2,43% | 2.897.226,00 |
| 30.05.2025 | 94,60 | 94,79 | 87,29 | 90,72 | -6,10% | 11.139.258,00 |
| 29.05.2025 | 100,00 | 100,19 | 96,23 | 96,61 | 0,16% | 3.743.240,00 |
| 28.05.2025 | 98,03 | 99,24 | 96,41 | 96,46 | -1,11% | 3.388.259,00 |
| 27.05.2025 | 97,25 | 99,29 | 96,40 | 97,54 | 3,09% | 3.560.758,00 |
| 23.05.2025 | 90,99 | 95,25 | 90,70 | 94,62 | 0,34% | 3.226.967,00 |
| 22.05.2025 | 92,56 | 98,18 | 91,62 | 94,30 | 2,31% | 4.741.546,00 |
| 21.05.2025 | 93,58 | 96,11 | 90,63 | 92,17 | -2,42% | 5.401.850,00 |
| 20.05.2025 | 90,00 | 94,70 | 89,03 | 94,46 | 4,62% | 4.388.338,00 |
| 19.05.2025 | 87,32 | 90,98 | 87,27 | 90,29 | -0,30% | 3.560.862,00 |
| 16.05.2025 | 92,16 | 92,59 | 89,05 | 90,56 | -1,77% | 3.859.305,00 |
| 15.05.2025 | 88,40 | 93,39 | 88,15 | 92,19 | 1,69% | 4.406.980,00 |
| 14.05.2025 | 90,36 | 92,24 | 86,85 | 90,66 | 3,30% | 6.080.466,00 |
| 13.05.2025 | 81,32 | 88,22 | 81,14 | 87,76 | 9,32% | 6.657.308,00 |
| 12.05.2025 | 80,04 | 81,27 | 76,53 | 80,28 | 12,75% | 6.341.961,00 |
| 09.05.2025 | 71,70 | 73,46 | 69,26 | 71,20 | -0,61% | 2.695.768,00 |
| 08.05.2025 | 72,93 | 73,81 | 69,84 | 71,64 | 0,77% | 4.702.997,00 |
| 07.05.2025 | 67,36 | 71,30 | 63,40 | 71,09 | -0,38% | 8.753.905,00 |
| 06.05.2025 | 69,54 | 72,35 | 68,64 | 71,36 | -1,09% | 4.119.746,00 |
| 05.05.2025 | 70,75 | 73,47 | 70,65 | 72,15 | 1,23% | 3.061.704,00 |
| 02.05.2025 | 71,59 | 73,06 | 70,92 | 71,27 | 2,96% | 3.199.692,00 |
| 01.05.2025 | 68,60 | 70,50 | 68,25 | 69,22 | 5,99% | 3.831.889,00 |
| 30.04.2025 | 62,51 | 65,36 | 62,31 | 65,31 | -0,52% | 1.747.267,00 |
| 29.04.2025 | 65,68 | 66,52 | 64,60 | 65,65 | -0,65% | 1.508.698,00 |
| 28.04.2025 | 66,48 | 67,44 | 64,35 | 66,08 | -0,05% | 1.869.530,00 |
| 25.04.2025 | 63,97 | 67,14 | 63,20 | 66,11 | 2,42% | 2.982.796,00 |
| 24.04.2025 | 62,01 | 64,98 | 61,18 | 64,55 | 7,32% | 3.024.519,00 |
| 23.04.2025 | 60,74 | 62,98 | 59,32 | 60,15 | 8,75% | 4.450.343,00 |
| 22.04.2025 | 55,51 | 56,93 | 54,54 | 55,31 | 1,64% | 2.487.706,00 |
| 21.04.2025 | 56,90 | 57,69 | 52,57 | 54,42 | -7,70% | 3.176.045,00 |
| 17.04.2025 | 58,34 | 59,13 | 56,53 | 58,96 | 0,30% | 1.942.125,00 |
| 16.04.2025 | 56,56 | 59,36 | 56,30 | 58,79 | -2,16% | 2.777.085,00 |
| 15.04.2025 | 59,40 | 60,83 | 58,78 | 60,08 | 1,13% | 2.316.231,00 |
| 14.04.2025 | 63,29 | 64,60 | 57,97 | 59,41 | -1,20% | 3.722.068,00 |
| 11.04.2025 | 58,74 | 61,42 | 58,23 | 60,13 | 2,16% | 4.529.931,00 |
| 10.04.2025 | 61,23 | 61,23 | 56,70 | 58,86 | -8,50% | 3.995.985,00 |
| 09.04.2025 | 54,09 | 64,78 | 52,00 | 64,33 | 19,77% | 7.028.732,00 |
| 08.04.2025 | 59,32 | 61,00 | 52,06 | 53,71 | -2,63% | 4.651.439,00 |
| 07.04.2025 | 48,51 | 59,45 | 48,35 | 55,16 | 4,19% | 5.090.080,00 |
| 04.04.2025 | 52,46 | 53,71 | 47,13 | 52,94 | -4,92% | 5.761.861,00 |
| 03.04.2025 | 58,09 | 59,98 | 55,39 | 55,68 | -13,11% | 6.459.876,00 |
| 02.04.2025 | 59,95 | 65,22 | 59,00 | 64,08 | 3,34% | 4.536.059,00 |
| 01.04.2025 | 59,33 | 62,77 | 58,48 | 62,01 | 3,92% | 3.464.650,00 |
| 31.03.2025 | 58,19 | 59,75 | 57,20 | 59,67 | -1,83% | 3.752.292,00 |
| 28.03.2025 | 61,85 | 63,56 | 59,62 | 60,78 | -3,20% | 3.138.396,00 |
| 27.03.2025 | 65,49 | 65,49 | 62,18 | 62,79 | -6,21% | 3.117.989,00 |
| 26.03.2025 | 71,88 | 72,24 | 66,16 | 66,95 | -7,26% | 3.019.200,00 |
| 25.03.2025 | 74,08 | 74,66 | 72,03 | 72,19 | -2,16% | 1.646.212,00 |
| 24.03.2025 | 73,60 | 74,80 | 72,00 | 73,78 | 3,77% | 2.416.333,00 |
| 21.03.2025 | 67,85 | 71,19 | 65,50 | 71,10 | 3,09% | 3.655.000,00 |
| 20.03.2025 | 67,57 | 70,14 | 67,01 | 68,97 | 0,12% | 2.318.782,00 |
| 19.03.2025 | 69,00 | 70,60 | 67,51 | 68,89 | 0,00% | 3.153.217,00 |