71,200$
-0,61%
Echtzeit-Aktienkurs Astera Labs Inc
Bid:
Ask:
Aktienkurse zur Astera Labs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 72,60 | 73,30 | 69,35 | 71,20 | -0,61% | 287.327,00 |
| 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 |
| 18.03.2025 | 70,70 | 71,21 | 67,50 | 68,89 | -4,39% | 2.825.010,00 |
| 17.03.2025 | 71,23 | 73,60 | 69,51 | 72,05 | -0,18% | 3.637.180,00 |
| 14.03.2025 | 67,88 | 72,43 | 67,50 | 72,18 | 10,50% | 3.700.318,00 |
| 13.03.2025 | 68,11 | 68,39 | 64,15 | 65,32 | -5,09% | 2.369.767,00 |
| 12.03.2025 | 69,91 | 71,45 | 67,68 | 68,82 | 4,19% | 4.757.242,00 |
| 11.03.2025 | 61,19 | 68,07 | 60,29 | 66,05 | 7,05% | 5.641.143,00 |
| 10.03.2025 | 64,00 | 64,68 | 60,45 | 61,70 | -7,80% | 5.017.535,00 |
| 07.03.2025 | 63,73 | 67,98 | 62,01 | 66,92 | 5,40% | 5.819.543,00 |
| 06.03.2025 | 64,34 | 66,25 | 61,40 | 63,49 | -7,41% | 5.630.192,00 |
| 05.03.2025 | 69,81 | 69,98 | 66,06 | 68,57 | -1,52% | 5.378.593,00 |
| 04.03.2025 | 64,88 | 72,12 | 63,14 | 69,63 | 2,88% | 6.980.492,00 |
| 03.03.2025 | 74,98 | 75,17 | 67,37 | 67,68 | -8,97% | 8.022.320,00 |
| 28.02.2025 | 72,80 | 76,10 | 70,55 | 74,35 | -1,85% | 10.688.770,00 |
| 27.02.2025 | 85,02 | 85,10 | 75,62 | 75,75 | -8,73% | 4.097.159,00 |
| 26.02.2025 | 79,79 | 83,65 | 79,49 | 83,00 | 6,77% | 4.059.032,00 |
| 25.02.2025 | 82,06 | 82,27 | 74,80 | 77,74 | -8,14% | 7.391.737,00 |
| 24.02.2025 | 85,00 | 87,20 | 80,36 | 84,63 | -1,27% | 6.194.678,00 |
| 21.02.2025 | 88,90 | 90,81 | 85,19 | 85,72 | -3,06% | 3.964.160,00 |
| 20.02.2025 | 90,54 | 90,54 | 85,12 | 88,43 | -1,64% | 3.859.624,00 |
| 19.02.2025 | 91,04 | 92,49 | 87,25 | 89,90 | -3,61% | 4.728.185,00 |
| 18.02.2025 | 88,60 | 94,58 | 87,70 | 93,27 | 6,17% | 6.130.620,00 |
| 14.02.2025 | 88,29 | 88,29 | 83,69 | 87,85 | -0,39% | 6.191.016,00 |
| 13.02.2025 | 87,53 | 92,00 | 87,29 | 88,19 | 0,79% | 6.136.601,00 |
| 12.02.2025 | 91,49 | 91,78 | 86,55 | 87,50 | -4,93% | 7.539.902,00 |
| 11.02.2025 | 97,11 | 105,88 | 91,75 | 92,04 | -10,89% | 14.123.346,00 |
| 10.02.2025 | 103,01 | 104,25 | 100,02 | 103,29 | 1,97% | 10.839.571,00 |
| 07.02.2025 | 106,83 | 109,00 | 99,68 | 101,29 | -3,08% | 4.960.358,00 |
| 06.02.2025 | 109,83 | 111,12 | 100,95 | 104,51 | -1,93% | 4.953.043,00 |
| 05.02.2025 | 102,75 | 107,17 | 100,76 | 106,57 | 4,76% | 3.351.724,00 |
| 04.02.2025 | 100,51 | 103,98 | 98,67 | 101,73 | 3,68% | 3.398.541,00 |
| 03.02.2025 | 88,90 | 100,95 | 87,04 | 98,12 | -3,25% | 5.218.341,00 |
| 31.01.2025 | 98,00 | 106,00 | 96,56 | 101,42 | 4,70% | 6.444.013,00 |
| 30.01.2025 | 93,88 | 98,32 | 93,00 | 96,87 | 7,12% | 5.575.154,00 |
| 29.01.2025 | 90,60 | 92,89 | 87,17 | 90,43 | 0,89% | 4.832.929,00 |
| 28.01.2025 | 88,82 | 90,65 | 83,85 | 89,63 | 7,78% | 9.003.319,00 |
| 27.01.2025 | 102,24 | 103,00 | 79,55 | 83,16 | -28,03% | 16.766.218,00 |
| 24.01.2025 | 126,14 | 127,35 | 113,42 | 115,55 | -6,61% | 5.465.359,00 |
| 23.01.2025 | 119,68 | 124,00 | 112,18 | 123,73 | 0,63% | 6.127.819,00 |
| 22.01.2025 | 126,27 | 130,50 | 121,52 | 122,95 | -1,17% | 4.027.468,00 |
| 21.01.2025 | 128,50 | 129,50 | 119,37 | 124,41 | -6,67% | 5.684.839,00 |
| 17.01.2025 | 128,17 | 134,20 | 126,30 | 133,30 | 4,22% | 3.245.906,00 |
| 16.01.2025 | 133,97 | 135,70 | 123,34 | 127,90 | -2,94% | 4.155.773,00 |
| 15.01.2025 | 132,60 | 135,81 | 131,23 | 131,77 | 2,58% | 3.254.395,00 |
| 14.01.2025 | 130,40 | 132,10 | 125,15 | 128,45 | 0,99% | 2.710.402,00 |
| 13.01.2025 | 124,34 | 127,69 | 121,65 | 127,19 | -1,94% | 3.793.937,00 |
| 10.01.2025 | 127,70 | 130,76 | 124,00 | 129,70 | -0,82% | 2.420.628,00 |
| 08.01.2025 | 131,20 | 133,01 | 127,00 | 130,77 | -2,12% | 3.683.813,00 |
| 07.01.2025 | 145,23 | 145,33 | 132,42 | 133,60 | -6,99% | 3.977.606,00 |
| 06.01.2025 | 147,15 | 147,39 | 140,37 | 143,64 | 1,92% | 3.237.415,00 |
| 03.01.2025 | 135,62 | 141,15 | 133,08 | 140,93 | 4,68% | 2.745.696,00 |
| 02.01.2025 | 130,27 | 136,20 | 125,81 | 134,63 | 1,65% | 3.203.469,00 |
| 31.12.2024 | 136,42 | 136,94 | 131,70 | 132,45 | -2,91% | 2.493.286,00 |
| 30.12.2024 | 135,27 | 138,96 | 133,31 | 136,42 | -3,61% | 3.086.547,00 |
| 27.12.2024 | 145,00 | 145,98 | 139,50 | 141,53 | -2,94% | 3.452.535,00 |
| 26.12.2024 | 143,76 | 147,36 | 141,35 | 145,81 | 2,97% | 3.912.368,00 |
| 24.12.2024 | 138,23 | 144,13 | 137,28 | 141,60 | 4,45% | 2.739.746,00 |
| 23.12.2024 | 135,11 | 138,14 | 131,55 | 135,57 | 2,57% | 3.501.020,00 |
| 20.12.2024 | 122,75 | 133,31 | 120,91 | 132,17 | 5,50% | 11.491.663,00 |
| 19.12.2024 | 124,15 | 128,97 | 119,02 | 125,28 | 2,29% | 6.066.895,00 |
| 18.12.2024 | 128,78 | 132,90 | 119,50 | 122,47 | -4,28% | 6.019.294,00 |
| 17.12.2024 | 127,82 | 131,89 | 124,51 | 127,94 | -1,95% | 5.133.860,00 |
| 16.12.2024 | 133,00 | 136,39 | 128,85 | 130,48 | -1,26% | 5.846.674,00 |
| 13.12.2024 | 126,80 | 132,68 | 125,47 | 132,14 | 7,91% | 5.083.477,00 |