86,500$
-2,25%
Echtzeit-Aktienkurs Astera Labs Inc
Bid:
Ask:
Aktienkurse zur Astera Labs Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 87,00 | 89,15 | 85,01 | 86,45 | -2,31% | 3.969.651,00 |
| 14.11.2024 | 89,95 | 92,37 | 88,19 | 88,49 | -0,91% | 2.980.491,00 |
| 13.11.2024 | 91,36 | 94,05 | 89,24 | 89,30 | -1,60% | 3.164.052,00 |
| 12.11.2024 | 91,65 | 93,60 | 87,89 | 90,75 | -1,63% | 4.369.836,00 |
| 11.11.2024 | 100,00 | 100,09 | 89,13 | 92,25 | -7,10% | 8.504.561,00 |
| 08.11.2024 | 96,22 | 99,36 | 93,30 | 99,30 | 5,09% | 5.016.912,00 |
| 07.11.2024 | 99,00 | 99,84 | 94,41 | 94,49 | -3,75% | 6.308.086,00 |
| 06.11.2024 | 90,00 | 98,68 | 86,50 | 98,17 | 2,36% | 15.381.668,00 |
| 05.11.2024 | 86,35 | 97,35 | 84,11 | 95,91 | 37,70% | 24.388.615,00 |
| 04.11.2024 | 72,23 | 72,59 | 67,31 | 69,65 | -4,13% | 5.365.107,00 |
| 01.11.2024 | 71,86 | 74,02 | 70,74 | 72,65 | 3,55% | 2.328.296,00 |
| 31.10.2024 | 73,28 | 73,28 | 69,33 | 70,16 | -4,54% | 2.890.553,00 |
| 30.10.2024 | 72,42 | 75,16 | 72,32 | 73,50 | -0,77% | 1.927.159,00 |
| 29.10.2024 | 72,96 | 75,00 | 72,93 | 74,07 | 1,65% | 1.996.003,00 |
| 28.10.2024 | 72,94 | 73,64 | 71,12 | 72,87 | 0,28% | 1.865.520,00 |
| 25.10.2024 | 71,45 | 75,05 | 71,35 | 72,67 | 3,37% | 5.388.433,00 |
| 24.10.2024 | 68,46 | 70,70 | 68,29 | 70,30 | 3,69% | 3.546.534,00 |
| 23.10.2024 | 68,10 | 70,09 | 65,10 | 67,80 | -0,72% | 2.557.630,00 |
| 22.10.2024 | 67,12 | 68,75 | 65,50 | 68,29 | 1,65% | 2.932.448,00 |
| 21.10.2024 | 66,96 | 67,50 | 65,64 | 67,18 | 0,46% | 2.728.243,00 |
| 18.10.2024 | 66,75 | 68,74 | 66,17 | 66,87 | 1,33% | 2.453.871,00 |
| 17.10.2024 | 67,96 | 69,48 | 65,63 | 65,99 | 0,61% | 5.348.089,00 |
| 16.10.2024 | 64,31 | 66,11 | 62,01 | 65,59 | 4,99% | 4.148.593,00 |
| 15.10.2024 | 64,46 | 64,50 | 60,48 | 62,47 | -3,83% | 3.026.188,00 |
| 14.10.2024 | 66,77 | 68,68 | 64,79 | 64,96 | -2,59% | 3.234.333,00 |
| 11.10.2024 | 65,34 | 70,74 | 65,31 | 66,69 | 0,88% | 7.639.568,00 |
| 10.10.2024 | 60,98 | 66,18 | 60,12 | 66,11 | 7,99% | 8.234.746,00 |
| 09.10.2024 | 61,16 | 63,15 | 59,45 | 61,22 | 15,60% | 12.526.268,00 |
| 08.10.2024 | 51,82 | 53,69 | 51,55 | 52,96 | 0,78% | 1.825.468,00 |
| 07.10.2024 | 52,47 | 53,22 | 51,14 | 52,55 | 0,40% | 2.436.869,00 |
| 04.10.2024 | 50,00 | 52,42 | 49,41 | 52,34 | 7,34% | 3.838.134,00 |
| 03.10.2024 | 50,20 | 50,78 | 48,74 | 48,76 | -3,52% | 1.901.003,00 |
| 02.10.2024 | 50,08 | 51,71 | 49,08 | 50,54 | -0,28% | 1.495.855,00 |
| 01.10.2024 | 52,71 | 53,00 | 50,42 | 50,68 | -3,26% | 1.779.814,00 |
| 30.09.2024 | 52,60 | 53,92 | 51,87 | 52,39 | -2,11% | 2.359.427,00 |
| 27.09.2024 | 55,00 | 55,50 | 52,23 | 53,52 | -2,25% | 3.891.689,00 |
| 26.09.2024 | 53,88 | 55,08 | 52,10 | 54,75 | 5,09% | 3.796.981,00 |
| 25.09.2024 | 50,90 | 52,55 | 50,79 | 52,10 | 1,82% | 2.476.847,00 |
| 24.09.2024 | 51,27 | 51,57 | 50,05 | 51,17 | 0,93% | 1.687.602,00 |
| 23.09.2024 | 50,62 | 51,30 | 49,50 | 50,70 | 0,38% | 2.710.425,00 |
| 20.09.2024 | 47,05 | 50,69 | 47,00 | 50,51 | 7,17% | 8.256.739,00 |
| 19.09.2024 | 48,33 | 48,42 | 46,80 | 47,13 | 1,49% | 3.504.937,00 |
| 18.09.2024 | 46,60 | 48,31 | 46,06 | 46,44 | 0,24% | 6.085.118,00 |
| 17.09.2024 | 44,75 | 46,79 | 44,40 | 46,33 | 5,63% | 3.677.945,00 |
| 16.09.2024 | 43,39 | 44,33 | 42,80 | 43,86 | 0,94% | 2.882.054,00 |
| 13.09.2024 | 41,84 | 43,54 | 41,47 | 43,45 | 5,05% | 3.064.230,00 |
| 12.09.2024 | 41,79 | 42,30 | 40,78 | 41,36 | -1,45% | 2.292.761,00 |
| 11.09.2024 | 38,56 | 42,10 | 38,14 | 41,97 | 9,58% | 2.900.726,00 |
| 10.09.2024 | 37,74 | 38,73 | 36,85 | 38,30 | 0,71% | 1.620.072,00 |
| 09.09.2024 | 40,20 | 40,40 | 37,95 | 38,03 | -4,93% | 3.052.276,00 |
| 06.09.2024 | 41,93 | 41,99 | 39,55 | 40,00 | -4,05% | 2.304.088,00 |
| 05.09.2024 | 40,50 | 42,72 | 40,26 | 41,69 | 0,00% | 2.884.277,00 |
| 04.09.2024 | 39,96 | 43,18 | 39,66 | 41,69 | 6,60% | 4.374.811,00 |
| 03.09.2024 | 42,10 | 42,68 | 38,96 | 39,11 | -9,17% | 4.442.972,00 |
| 30.08.2024 | 47,85 | 47,85 | 40,77 | 43,06 | -10,70% | 8.629.974,00 |
| 29.08.2024 | 43,88 | 50,04 | 43,58 | 48,22 | 10,80% | 6.836.980,00 |
| 28.08.2024 | 44,22 | 45,46 | 41,69 | 43,52 | -2,66% | 3.411.866,00 |
| 27.08.2024 | 43,00 | 45,44 | 42,86 | 44,71 | 3,98% | 4.029.010,00 |
| 26.08.2024 | 41,94 | 43,90 | 41,58 | 43,00 | 2,94% | 3.395.659,00 |
| 23.08.2024 | 39,49 | 41,87 | 38,93 | 41,77 | 4,99% | 2.538.912,00 |
| 22.08.2024 | 41,38 | 41,38 | 39,29 | 39,79 | -2,15% | 1.435.578,00 |
| 21.08.2024 | 39,01 | 40,72 | 38,01 | 40,66 | 3,83% | 2.221.398,00 |
| 20.08.2024 | 40,93 | 41,35 | 38,42 | 39,16 | -4,70% | 3.298.168,00 |
| 19.08.2024 | 40,87 | 41,20 | 39,52 | 41,09 | 0,44% | 2.386.435,00 |
| 16.08.2024 | 41,78 | 42,00 | 39,97 | 40,91 | -5,52% | 4.751.776,00 |
| 15.08.2024 | 40,00 | 45,00 | 39,65 | 43,30 | 11,43% | 4.716.021,00 |
| 14.08.2024 | 40,50 | 40,60 | 38,55 | 38,86 | -3,81% | 1.966.389,00 |
| 13.08.2024 | 40,64 | 41,10 | 39,07 | 40,40 | 1,69% | 2.288.302,00 |
| 12.08.2024 | 40,64 | 40,71 | 38,73 | 39,73 | -2,88% | 1.674.549,00 |
| 09.08.2024 | 40,69 | 41,36 | 38,93 | 40,91 | -0,24% | 2.020.736,00 |
| 08.08.2024 | 37,26 | 41,89 | 37,25 | 41,01 | 12,76% | 5.975.052,00 |
| 07.08.2024 | 43,12 | 43,40 | 36,22 | 36,37 | -14,38% | 5.713.171,00 |
| 06.08.2024 | 44,32 | 44,90 | 41,30 | 42,48 | -2,97% | 2.534.292,00 |
| 05.08.2024 | 37,52 | 46,25 | 37,52 | 43,78 | 3,30% | 3.348.935,00 |
| 02.08.2024 | 38,03 | 44,15 | 36,57 | 42,38 | 4,77% | 3.059.513,00 |
| 01.08.2024 | 43,60 | 44,59 | 39,41 | 40,45 | -7,73% | 1.934.928,00 |
| 31.07.2024 | 44,41 | 45,19 | 43,47 | 43,84 | 3,84% | 1.451.498,00 |
| 30.07.2024 | 45,92 | 46,10 | 41,82 | 42,22 | -8,24% | 2.181.823,00 |
| 29.07.2024 | 47,51 | 48,80 | 45,89 | 46,01 | -2,39% | 1.438.325,00 |
| 26.07.2024 | 47,88 | 47,90 | 45,47 | 47,14 | 0,18% | 1.825.349,00 |
| 25.07.2024 | 48,00 | 49,60 | 45,41 | 47,05 | -0,21% | 2.533.689,00 |
| 24.07.2024 | 52,08 | 52,08 | 46,55 | 47,15 | -10,38% | 2.421.275,00 |
| 23.07.2024 | 52,56 | 54,06 | 51,95 | 52,61 | -0,66% | 622.733,00 |
| 22.07.2024 | 52,88 | 53,28 | 51,32 | 52,96 | 2,56% | 899.716,00 |
| 19.07.2024 | 53,69 | 54,50 | 51,58 | 51,64 | -3,48% | 709.762,00 |
| 18.07.2024 | 55,00 | 55,14 | 52,14 | 53,50 | -1,55% | 1.022.328,00 |
| 17.07.2024 | 55,97 | 55,98 | 54,11 | 54,34 | -5,53% | 1.758.278,00 |
| 16.07.2024 | 58,69 | 59,51 | 56,02 | 57,52 | -0,60% | 1.527.675,00 |
| 15.07.2024 | 56,84 | 61,00 | 56,30 | 57,87 | 3,54% | 2.204.626,00 |
| 12.07.2024 | 55,53 | 57,26 | 54,80 | 55,89 | 1,36% | 1.101.836,00 |
| 11.07.2024 | 57,51 | 57,94 | 54,91 | 55,14 | -3,06% | 1.307.157,00 |
| 10.07.2024 | 56,71 | 57,59 | 55,26 | 56,88 | 1,21% | 898.501,00 |
| 09.07.2024 | 58,54 | 59,00 | 55,39 | 56,20 | -4,60% | 1.502.103,00 |
| 08.07.2024 | 60,01 | 60,98 | 58,41 | 58,91 | -0,89% | 1.400.602,00 |
| 05.07.2024 | 59,74 | 61,49 | 58,58 | 59,44 | 0,17% | 931.921,00 |
| 03.07.2024 | 59,55 | 60,82 | 58,12 | 59,34 | -1,92% | 629.243,00 |
| 02.07.2024 | 57,10 | 60,55 | 56,81 | 60,50 | 5,14% | 848.182,00 |
| 01.07.2024 | 60,50 | 60,78 | 56,40 | 57,54 | -4,91% | 1.890.528,00 |
| 28.06.2024 | 58,26 | 61,80 | 58,06 | 60,51 | 4,54% | 3.002.041,00 |
| 27.06.2024 | 55,00 | 57,97 | 54,51 | 57,88 | 4,10% | 1.120.105,00 |