69,000€
9,52%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 69,50 | 72,00 | 69,50 | 72,00 | 14,29% | 100,00 |
| 13.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | - |
| 12.05.2026 | 63,50 | 63,50 | 63,00 | 63,00 | 0,00% | 95,00 |
| 11.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -3,82% | - |
| 08.05.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 07.05.2026 | 65,50 | 67,50 | 65,50 | 67,50 | 8,87% | 30,00 |
| 06.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 05.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 04.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 6,19% | 34,00 |
| 30.04.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -6,61% | - |
| 29.04.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 28.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 27.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 24.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 23.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -4,69% | - |
| 22.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 21.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 1,56% | - |
| 20.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,40% | - |
| 17.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -2,34% | - |
| 16.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 15.04.2026 | 63,50 | 64,00 | 63,50 | 64,00 | 2,40% | 8,00 |
| 14.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 3,31% | - |
| 13.04.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 10.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 09.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -3,91% | - |
| 08.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 4,92% | - |
| 07.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 02.04.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 4,71% | 30,00 |
| 01.04.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 5,62% | - |
| 31.03.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -2,69% | - |
| 30.03.2026 | 55,70 | 55,75 | 55,70 | 55,75 | -0,98% | 150,00 |
| 27.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -3,43% | - |
| 26.03.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 0,00% | - |
| 25.03.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 3,55% | - |
| 24.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 3,87% | - |
| 23.03.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -7,35% | - |
| 20.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,09% | - |
| 19.03.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -1,40% | - |
| 18.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 2,19% | - |
| 17.03.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -1,17% | - |
| 16.03.2026 | 55,75 | 60,00 | 55,75 | 60,00 | 5,26% | 50,00 |
| 13.03.2026 | 58,40 | 58,40 | 57,00 | 57,00 | -8,43% | 100,00 |
| 12.03.2026 | 62,25 | 62,25 | 62,25 | 62,25 | -1,03% | - |
| 11.03.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,26% | - |
| 10.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 0,31% | - |
| 09.03.2026 | 64,60 | 64,65 | 63,35 | 63,50 | -2,23% | 126,00 |
| 06.03.2026 | 64,95 | 64,95 | 64,95 | 64,95 | -6,21% | - |
| 05.03.2026 | 67,95 | 69,25 | 67,95 | 69,25 | 5,64% | 50,00 |
| 04.03.2026 | 64,35 | 65,55 | 64,35 | 65,55 | -4,86% | 58,00 |
| 03.03.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 2,00% | - |
| 02.03.2026 | 67,55 | 67,55 | 67,55 | 67,55 | -0,07% | - |
| 27.02.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 1,81% | - |
| 26.02.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -0,75% | - |
| 25.02.2026 | 66,10 | 67,10 | 66,10 | 66,90 | 3,48% | 262,00 |
| 24.02.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -1,37% | - |
| 23.02.2026 | 65,55 | 65,55 | 65,55 | 65,55 | -2,31% | - |
| 20.02.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,11% | - |
| 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% | - |