46,000€
-4,17%
Echtzeit-Aktienkurs Astec Industries Inc.
Bid:
Ask:
Aktienkurse zur Astec Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 46,70 | 47,80 | 45,60 | 46,10 | -3,96% | - |
| 12.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 11.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 10.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 09.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -6,92% | - |
| 06.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 05.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 04.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | - |
| 03.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | - |
| 02.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 27.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 26.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 25.02.2026 | 49,40 | 52,00 | 49,40 | 51,50 | 5,10% | 101,00 |
| 24.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 23.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 20.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 19.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 18.02.2026 | 49,60 | 49,80 | 49,60 | 49,80 | 0,40% | 20,00 |
| 17.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 16.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 13.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 12.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 3,39% | - |
| 11.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 10.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 09.02.2026 | 48,20 | 48,60 | 48,20 | 48,20 | 4,78% | 12,00 |
| 06.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 04.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 03.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 6,97% | - |
| 02.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 30.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 28.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 27.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 26.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | - |
| 23.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 22.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | - |
| 21.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 19.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 16.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 15.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 14.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 12.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 09.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 08.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 07.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 06.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 05.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 02.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 30.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 23.12.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 22.12.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -1,52% | 3,00 |
| 19.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 18.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 17.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 16.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 15.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 12.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 11.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 10.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 09.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 08.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 05.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 04.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,72% | - |
| 03.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 02.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 01.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 28.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 27.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 26.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 25.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 24.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 21.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 20.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 19.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 18.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 17.11.2025 | 37,60 | 37,60 | 37,20 | 37,20 | -0,53% | 25,00 |
| 14.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 13.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 12.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 11.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 10.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 07.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 06.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 05.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 04.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 03.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 31.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 30.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 28.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 27.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 24.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 23.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 22.10.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 21.10.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 2,53% | 25,00 |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 17.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |