231,490$
1,25%
Echtzeit-Aktienkurs Astera Labs Inc.
Bid:
Ask:
Aktienkurse zur Astera Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 216,50 | 239,77 | 210,42 | 232,68 | 1,77% | 5.911.435,00 |
| 14.05.2026 | 224,83 | 230,33 | 215,80 | 228,64 | 2,03% | 4.614.968,00 |
| 13.05.2026 | 206,98 | 224,76 | 204,55 | 224,09 | 9,62% | 6.415.600,00 |
| 12.05.2026 | 202,35 | 214,41 | 192,60 | 204,42 | -1,41% | 5.053.763,00 |
| 11.05.2026 | 196,36 | 208,36 | 195,88 | 207,35 | 3,78% | 5.615.434,00 |
| 08.05.2026 | 202,00 | 203,50 | 189,69 | 199,79 | 2,12% | 4.610.117,00 |
| 07.05.2026 | 212,56 | 213,49 | 192,33 | 195,65 | -8,54% | 6.551.405,00 |
| 06.05.2026 | 229,75 | 231,73 | 202,18 | 213,91 | -0,83% | 8.552.971,00 |
| 05.05.2026 | 207,43 | 220,79 | 207,33 | 215,69 | 7,18% | 8.142.468,00 |
| 04.05.2026 | 204,04 | 209,38 | 199,81 | 201,25 | -0,71% | 4.155.499,00 |
| 01.05.2026 | 195,98 | 205,10 | 192,59 | 202,68 | 4,08% | 4.343.615,00 |
| 30.04.2026 | 199,68 | 200,46 | 184,21 | 194,74 | -1,07% | 5.151.961,00 |
| 29.04.2026 | 187,45 | 196,97 | 181,88 | 196,85 | 7,39% | 4.959.686,00 |
| 28.04.2026 | 181,20 | 190,10 | 179,54 | 183,31 | -6,78% | 4.965.288,00 |
| 27.04.2026 | 209,66 | 210,92 | 193,22 | 196,64 | -7,61% | 5.422.540,00 |
| 24.04.2026 | 203,24 | 214,24 | 202,62 | 212,84 | 7,75% | 6.661.880,00 |
| 23.04.2026 | 190,10 | 204,49 | 190,10 | 197,54 | 1,79% | 5.396.477,00 |
| 22.04.2026 | 199,07 | 200,21 | 187,24 | 194,06 | 1,09% | 6.144.170,00 |
| 21.04.2026 | 188,75 | 196,77 | 183,50 | 191,97 | 9,20% | 10.877.847,00 |
| 20.04.2026 | 174,40 | 176,97 | 168,20 | 175,80 | 1,01% | 4.180.460,00 |
| 17.04.2026 | 173,78 | 175,05 | 167,24 | 174,05 | 1,90% | 5.165.853,00 |
| 16.04.2026 | 173,00 | 173,58 | 161,05 | 170,81 | -0,74% | 4.529.234,00 |
| 15.04.2026 | 170,89 | 175,60 | 165,94 | 172,09 | 0,87% | 5.064.585,00 |
| 14.04.2026 | 165,48 | 171,92 | 158,50 | 170,60 | 2,28% | 7.658.869,00 |
| 13.04.2026 | 152,01 | 167,39 | 150,30 | 166,80 | 11,91% | 10.035.228,00 |
| 10.04.2026 | 134,52 | 151,38 | 134,52 | 149,05 | 15,13% | 10.909.515,00 |
| 09.04.2026 | 125,89 | 129,68 | 123,50 | 129,46 | 3,19% | 3.766.929,00 |
| 08.04.2026 | 127,95 | 130,00 | 121,92 | 125,46 | 5,44% | 4.105.854,00 |
| 07.04.2026 | 117,01 | 119,69 | 114,84 | 118,99 | 0,85% | 4.452.254,00 |
| 06.04.2026 | 116,85 | 122,47 | 116,72 | 117,99 | 0,73% | 2.726.262,00 |
| 02.04.2026 | 102,00 | 117,31 | 101,53 | 117,14 | 10,17% | 4.496.109,00 |
| 01.04.2026 | 111,21 | 112,00 | 105,86 | 106,33 | -2,98% | 4.783.082,00 |
| 31.03.2026 | 100,69 | 110,44 | 100,10 | 109,60 | 9,30% | 5.104.484,00 |
| 30.03.2026 | 112,71 | 113,11 | 97,89 | 100,27 | -10,85% | 5.169.641,00 |
| 27.03.2026 | 111,00 | 114,63 | 110,84 | 112,47 | -1,00% | 2.873.794,00 |
| 26.03.2026 | 117,17 | 119,84 | 113,57 | 113,61 | -5,59% | 3.102.168,00 |
| 25.03.2026 | 124,66 | 126,53 | 119,33 | 120,33 | -1,17% | 2.733.340,00 |
| 24.03.2026 | 122,54 | 124,14 | 118,60 | 121,76 | -1,70% | 2.677.042,00 |
| 23.03.2026 | 117,50 | 125,10 | 117,37 | 123,87 | 6,75% | 4.051.721,00 |
| 20.03.2026 | 124,39 | 124,63 | 114,75 | 116,04 | -8,02% | 8.694.512,00 |
| 19.03.2026 | 123,23 | 127,43 | 119,64 | 126,16 | -0,14% | 4.170.312,00 |
| 18.03.2026 | 127,50 | 129,43 | 123,01 | 126,34 | -0,96% | 3.844.915,00 |
| 17.03.2026 | 130,00 | 135,18 | 124,86 | 127,57 | 0,07% | 5.941.277,00 |
| 16.03.2026 | 123,00 | 130,14 | 122,48 | 127,48 | 5,96% | 4.610.383,00 |
| 13.03.2026 | 121,28 | 123,15 | 117,26 | 120,31 | 0,34% | 3.447.085,00 |
| 12.03.2026 | 123,11 | 124,30 | 118,05 | 119,90 | -3,86% | 3.620.717,00 |
| 11.03.2026 | 116,00 | 128,15 | 116,00 | 124,71 | 7,07% | 5.401.657,00 |
| 10.03.2026 | 122,02 | 123,00 | 115,83 | 116,48 | -4,77% | 4.151.072,00 |
| 09.03.2026 | 115,73 | 122,34 | 111,76 | 122,31 | 2,61% | 5.690.276,00 |
| 06.03.2026 | 116,86 | 124,45 | 115,67 | 119,20 | -0,67% | 4.184.525,00 |
| 05.03.2026 | 119,54 | 124,19 | 117,38 | 120,00 | 5,48% | 6.427.417,00 |
| 04.03.2026 | 111,93 | 116,71 | 109,20 | 113,77 | 3,62% | 5.381.086,00 |
| 03.03.2026 | 115,02 | 115,24 | 107,08 | 109,80 | -8,92% | 5.874.458,00 |
| 02.03.2026 | 112,97 | 121,34 | 112,13 | 120,55 | 1,45% | 4.542.803,00 |
| 27.02.2026 | 122,66 | 124,00 | 117,50 | 118,83 | -4,68% | 5.109.146,00 |
| 26.02.2026 | 126,80 | 127,29 | 120,96 | 124,67 | -2,72% | 3.772.224,00 |
| 25.02.2026 | 128,25 | 129,00 | 121,74 | 128,15 | -0,19% | 5.230.183,00 |
| 24.02.2026 | 129,69 | 131,48 | 126,50 | 128,40 | 0,12% | 2.850.379,00 |
| 23.02.2026 | 127,23 | 128,56 | 123,45 | 128,24 | -1,11% | 2.987.584,00 |
| 20.02.2026 | 130,31 | 135,20 | 128,26 | 129,68 | -2,22% | 3.644.406,00 |
| 19.02.2026 | 128,70 | 133,20 | 127,40 | 132,62 | 2,35% | 2.904.560,00 |
| 18.02.2026 | 124,56 | 131,67 | 122,81 | 129,58 | 4,76% | 4.355.169,00 |
| 17.02.2026 | 126,34 | 126,65 | 117,41 | 123,69 | -4,35% | 7.105.650,00 |
| 13.02.2026 | 128,00 | 133,29 | 122,57 | 129,32 | 2,16% | 7.735.830,00 |
| 12.02.2026 | 146,08 | 148,80 | 126,05 | 126,58 | -11,92% | 11.444.101,00 |
| 11.02.2026 | 160,76 | 162,00 | 141,66 | 143,71 | -21,41% | 16.419.388,00 |
| 10.02.2026 | 191,61 | 192,86 | 181,01 | 182,86 | -2,56% | 8.429.920,00 |
| 09.02.2026 | 169,58 | 188,43 | 169,00 | 187,67 | 10,49% | 7.420.594,00 |
| 06.02.2026 | 152,43 | 170,01 | 151,42 | 169,85 | 18,93% | 7.290.562,00 |
| 05.02.2026 | 140,01 | 145,65 | 137,50 | 142,82 | -1,28% | 4.476.894,00 |
| 04.02.2026 | 158,50 | 159,50 | 141,44 | 144,67 | -8,74% | 5.743.557,00 |
| 03.02.2026 | 155,78 | 163,00 | 150,50 | 158,52 | 3,99% | 5.289.956,00 |
| 02.02.2026 | 148,00 | 153,64 | 146,76 | 152,44 | 1,21% | 3.132.570,00 |
| 30.01.2026 | 158,81 | 161,17 | 149,13 | 150,62 | -6,13% | 4.281.170,00 |
| 29.01.2026 | 166,60 | 167,30 | 154,05 | 160,46 | -4,43% | 4.376.582,00 |
| 28.01.2026 | 172,48 | 176,68 | 165,37 | 167,90 | -1,77% | 3.801.170,00 |
| 27.01.2026 | 164,36 | 171,69 | 160,98 | 170,93 | 4,70% | 3.385.333,00 |
| 26.01.2026 | 168,13 | 173,52 | 162,73 | 163,25 | -3,78% | 4.026.921,00 |
| 23.01.2026 | 177,22 | 178,00 | 163,53 | 169,66 | -3,79% | 6.106.393,00 |
| 22.01.2026 | 180,60 | 182,01 | 170,54 | 176,35 | 0,20% | 4.011.429,00 |
| 21.01.2026 | 184,88 | 184,88 | 165,30 | 176,01 | -4,21% | 6.687.290,00 |
| 20.01.2026 | 173,37 | 189,80 | 173,02 | 183,75 | 0,96% | 5.298.287,00 |
| 16.01.2026 | 179,09 | 188,00 | 177,71 | 182,00 | 4,33% | 5.422.777,00 |
| 15.01.2026 | 176,61 | 180,66 | 170,46 | 174,45 | 1,34% | 3.906.835,00 |
| 14.01.2026 | 176,05 | 176,05 | 167,10 | 172,14 | -4,66% | 3.622.807,00 |
| 13.01.2026 | 175,00 | 183,50 | 172,80 | 180,56 | 4,63% | 4.457.103,00 |
| 12.01.2026 | 160,44 | 175,80 | 160,25 | 172,57 | 6,13% | 4.439.129,00 |
| 09.01.2026 | 158,06 | 164,50 | 155,64 | 162,61 | 3,75% | 4.093.695,00 |
| 08.01.2026 | 164,97 | 167,80 | 155,55 | 156,73 | -5,45% | 3.936.021,00 |
| 07.01.2026 | 158,00 | 168,49 | 153,20 | 165,77 | 2,96% | 5.045.897,00 |
| 06.01.2026 | 166,51 | 166,89 | 151,10 | 161,01 | -3,65% | 8.028.792,00 |
| 05.01.2026 | 184,98 | 185,18 | 162,53 | 167,11 | -6,93% | 7.579.649,00 |
| 02.01.2026 | 171,69 | 182,90 | 171,69 | 179,56 | 7,93% | 5.658.870,00 |
| 31.12.2025 | 170,50 | 174,22 | 166,30 | 166,36 | -2,62% | 2.438.509,00 |
| 30.12.2025 | 170,52 | 175,98 | 167,50 | 170,84 | 0,43% | 2.401.580,00 |
| 29.12.2025 | 163,85 | 170,61 | 160,80 | 170,11 | 1,70% | 1.939.526,00 |
| 26.12.2025 | 172,13 | 172,88 | 166,10 | 167,26 | -1,59% | 2.089.530,00 |
| 24.12.2025 | 169,02 | 172,33 | 167,52 | 169,97 | 0,68% | 1.279.986,00 |
| 23.12.2025 | 166,75 | 171,83 | 164,55 | 168,83 | -2,20% | 2.505.659,00 |
| 22.12.2025 | 166,92 | 175,39 | 166,51 | 172,62 | 5,00% | 4.824.657,00 |