42,180€
2,13%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 3,61% | - |
| 13.10.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,35% | - |
| 10.10.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -2,31% | - |
| 09.10.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,55% | - |
| 08.10.2025 | 41,10 | 41,30 | 41,10 | 41,30 | -0,34% | 1.090,00 |
| 07.10.2025 | 41,14 | 41,44 | 41,14 | 41,44 | 2,93% | 5,00 |
| 06.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 1,00% | - |
| 03.10.2025 | 39,62 | 39,86 | 39,62 | 39,86 | 4,29% | 155,00 |
| 02.10.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,98% | - |
| 01.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,15% | - |
| 30.09.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -2,25% | - |
| 29.09.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 2,52% | 40,00 |
| 26.09.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,16% | - |
| 25.09.2025 | 36,26 | 37,28 | 36,26 | 37,28 | 3,56% | 250,00 |
| 24.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,11% | - |
| 23.09.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 2,04% | - |
| 22.09.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 1,32% | - |
| 19.09.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 2,59% | - |
| 18.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,65% | - |
| 17.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,71% | - |
| 16.09.2025 | 33,88 | 34,00 | 33,88 | 34,00 | 0,18% | 3,00 |
| 15.09.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -1,34% | - |
| 12.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,26% | - |
| 11.09.2025 | 37,56 | 37,72 | 35,41 | 35,56 | -3,89% | - |
| 10.09.2025 | 32,64 | 37,00 | 32,64 | 37,00 | 9,73% | 67,00 |
| 05.09.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 6,44% | - |
| 04.09.2025 | 31,50 | 31,68 | 31,50 | 31,68 | 1,21% | 67,00 |
| 03.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,97% | - |
| 02.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,51% | - |
| 01.09.2025 | 30,94 | 31,16 | 30,94 | 31,16 | -3,53% | 140,00 |
| 29.08.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,26% | - |
| 28.08.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,45% | - |
| 27.08.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,58% | - |
| 26.08.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,84% | - |
| 25.08.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,06% | 3,00 |
| 22.08.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 5,23% | 75,00 |
| 21.08.2025 | 29,46 | 29,46 | 29,46 | 29,46 | 1,38% | - |
| 20.08.2025 | 29,10 | 29,10 | 29,06 | 29,06 | -2,87% | 250,00 |
| 19.08.2025 | 29,94 | 29,94 | 29,92 | 29,92 | 4,98% | 45,00 |
| 18.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,21% | - |
| 15.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -4,22% | - |
| 14.08.2025 | 29,16 | 29,40 | 29,16 | 29,40 | 5,00% | 75,00 |
| 13.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,55% | - |
| 12.08.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 3,68% | - |
| 11.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,54% | - |
| 08.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,37% | - |
| 07.08.2025 | 25,20 | 26,80 | 25,20 | 26,30 | -14,94% | 500,00 |
| 06.08.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | - |
| 05.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,24% | - |
| 04.08.2025 | 29,58 | 29,74 | 29,58 | 29,74 | -0,73% | 38,00 |
| 01.08.2025 | 31,46 | 31,46 | 29,96 | 29,96 | -5,49% | 70,00 |
| 31.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 5,88% | - |
| 30.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,94% | - |
| 29.07.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 1,02% | - |
| 28.07.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,14% | - |
| 25.07.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,20% | - |
| 24.07.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 2,37% | - |
| 23.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,78% | - |
| 22.07.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -1,67% | - |
| 21.07.2025 | 29,64 | 30,02 | 29,64 | 30,02 | -0,92% | 95,00 |
| 18.07.2025 | 30,04 | 30,46 | 30,04 | 30,30 | -0,98% | 525,00 |
| 17.07.2025 | 29,50 | 30,60 | 29,50 | 30,60 | 1,12% | 313,00 |
| 16.07.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,05% | - |
| 15.07.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,65% | - |
| 14.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 16,15% | - |
| 11.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,71% | - |
| 10.07.2025 | 26,92 | 26,96 | 26,92 | 26,96 | -0,74% | 100,00 |
| 09.07.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,22% | - |
| 08.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,74% | - |
| 07.07.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,00% | - |
| 04.07.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,43% | 77,00 |
| 03.07.2025 | 27,50 | 27,98 | 27,50 | 27,98 | 3,78% | 55,00 |
| 02.07.2025 | 27,46 | 27,46 | 26,96 | 26,96 | -4,73% | 2.500,00 |
| 01.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 30.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,56% | - |
| 27.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 2,58% | - |
| 26.06.2025 | 28,16 | 28,16 | 27,94 | 27,94 | -2,51% | 288,00 |
| 25.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,69% | - |
| 24.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,14% | - |
| 23.06.2025 | 28,62 | 28,90 | 28,62 | 28,90 | -0,34% | 200,00 |
| 20.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,48% | - |
| 19.06.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -2,61% | - |
| 18.06.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,94% | - |
| 17.06.2025 | 29,66 | 29,66 | 29,50 | 29,64 | -3,77% | 917,00 |
| 16.06.2025 | 30,10 | 30,80 | 30,10 | 30,80 | 4,48% | 210,00 |
| 13.06.2025 | 30,74 | 30,74 | 29,48 | 29,48 | -1,40% | 200,00 |
| 12.06.2025 | 28,98 | 29,90 | 28,98 | 29,90 | 1,70% | 1.500,00 |
| 11.06.2025 | 28,78 | 29,40 | 28,78 | 29,40 | 1,31% | 268,00 |
| 10.06.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,55% | - |
| 09.06.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 3,40% | - |
| 06.06.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,71% | - |
| 05.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,57% | - |
| 04.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,00% | - |
| 03.06.2025 | 27,76 | 28,18 | 27,76 | 28,18 | 3,30% | 55,00 |
| 02.06.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,73% | - |
| 30.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,87% | - |
| 29.05.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,00% | - |
| 28.05.2025 | 27,94 | 28,66 | 27,94 | 28,00 | 5,26% | 1.260,00 |
| 27.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,30% | - |
| 26.05.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,84% | - |