66,950€
-1,33%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 66,30 | 67,85 | 66,30 | 67,85 | 4,55% | 20,00 |
| 18.02.2026 | 64,90 | 64,90 | 64,90 | 64,90 | 0,62% | - |
| 17.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,46% | - |
| 16.02.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 1,73% | - |
| 13.02.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -1,24% | - |
| 12.02.2026 | 63,50 | 66,45 | 63,50 | 64,50 | 3,12% | 195,00 |
| 11.02.2026 | 62,55 | 62,55 | 62,55 | 62,55 | -3,84% | - |
| 10.02.2026 | 65,05 | 65,05 | 65,05 | 65,05 | -1,44% | - |
| 09.02.2026 | 64,45 | 66,00 | 64,45 | 66,00 | 10,00% | 232,00 |
| 06.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -4,69% | - |
| 05.02.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -7,29% | - |
| 04.02.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 3,74% | - |
| 03.02.2026 | 65,45 | 65,45 | 65,45 | 65,45 | 4,05% | - |
| 02.02.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,41% | - |
| 30.01.2026 | 63,80 | 63,80 | 63,80 | 63,80 | -1,43% | - |
| 29.01.2026 | 64,03 | 65,43 | 63,73 | 64,73 | -1,11% | - |
| 28.01.2026 | 65,45 | 65,45 | 65,45 | 65,45 | -0,30% | - |
| 27.01.2026 | 65,35 | 65,65 | 65,35 | 65,65 | 2,42% | 250,00 |
| 26.01.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -0,85% | - |
| 23.01.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -1,97% | - |
| 22.01.2026 | 64,95 | 65,95 | 64,95 | 65,95 | 4,27% | 60,00 |
| 21.01.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 0,40% | - |
| 20.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | - |
| 19.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,78% | - |
| 16.01.2026 | 62,40 | 64,55 | 62,40 | 64,55 | 3,69% | 16,00 |
| 15.01.2026 | 62,00 | 62,25 | 62,00 | 62,25 | 8,07% | 108,00 |
| 14.01.2026 | 57,55 | 57,60 | 57,55 | 57,60 | -4,24% | 18,00 |
| 13.01.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 7,22% | 34,00 |
| 12.01.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,54% | - |
| 09.01.2026 | 55,50 | 55,80 | 55,50 | 55,80 | 12,55% | 37,00 |
| 08.01.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -2,11% | - |
| 07.01.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 2,36% | - |
| 06.01.2026 | 49,48 | 49,48 | 49,48 | 49,48 | -1,04% | - |
| 05.01.2026 | 48,18 | 50,00 | 48,18 | 50,00 | 8,08% | 60,00 |
| 02.01.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -0,56% | - |
| 30.12.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -0,81% | - |
| 29.12.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,55% | - |
| 23.12.2025 | 47,16 | 47,16 | 47,16 | 47,16 | 0,81% | - |
| 22.12.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 5,89% | - |
| 19.12.2025 | 44,18 | 44,18 | 44,18 | 44,18 | 2,74% | - |
| 18.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,33% | - |
| 17.12.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,77% | - |
| 16.12.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -4,79% | - |
| 15.12.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,43% | - |
| 12.12.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 6,54% | - |
| 11.12.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -4,12% | - |
| 10.12.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,97% | - |
| 09.12.2025 | 45,14 | 45,14 | 45,14 | 45,14 | 3,06% | - |
| 08.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 05.12.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,81% | - |
| 04.12.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -3,15% | - |
| 03.12.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 0,18% | - |
| 02.12.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -2,73% | - |
| 01.12.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,47% | - |
| 28.11.2025 | 47,08 | 47,08 | 46,22 | 46,22 | -2,16% | 4,00 |
| 27.11.2025 | 46,98 | 47,24 | 46,98 | 47,24 | 7,12% | 5,00 |
| 26.11.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,55% | - |
| 25.11.2025 | 43,64 | 43,86 | 43,64 | 43,86 | 5,94% | 2,00 |
| 24.11.2025 | 41,24 | 41,40 | 41,24 | 41,40 | 1,12% | 3,00 |
| 21.11.2025 | 40,82 | 40,94 | 40,82 | 40,94 | -5,23% | 120,00 |
| 20.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,31% | - |
| 19.11.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -0,42% | - |
| 18.11.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -1,65% | - |
| 17.11.2025 | 44,94 | 45,44 | 43,54 | 43,54 | 2,50% | 103,00 |
| 14.11.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 1,00% | - |
| 13.11.2025 | 42,24 | 42,24 | 42,06 | 42,06 | 1,64% | 100,00 |
| 12.11.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 3,30% | - |
| 11.11.2025 | 41,26 | 41,26 | 40,06 | 40,06 | -1,81% | 4,00 |
| 10.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,15% | - |
| 07.11.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,63% | - |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 05.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,62% | - |
| 04.11.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -1,51% | - |
| 03.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,43% | - |
| 31.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,81% | - |
| 30.10.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -2,24% | - |
| 29.10.2025 | 43,60 | 43,60 | 42,94 | 42,94 | -0,56% | 50,00 |
| 28.10.2025 | 43,14 | 43,18 | 43,14 | 43,18 | -1,01% | 10,00 |
| 27.10.2025 | 42,66 | 44,00 | 42,66 | 43,62 | -0,18% | 140,00 |
| 24.10.2025 | 43,02 | 43,70 | 43,02 | 43,70 | 6,64% | 114,00 |
| 23.10.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -1,44% | - |
| 22.10.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,48% | - |
| 21.10.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 4,49% | - |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,37% | - |
| 17.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -3,29% | - |
| 16.10.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 1,30% | - |
| 15.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
| 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% | - |