20,100€
-6,94%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,50 | 21,60 | 19,50 | 20,05 | -7,18% | 70,00 |
| 03.04.2025 | 22,70 | 22,70 | 21,30 | 21,60 | -5,26% | - |
| 02.04.2025 | 22,90 | 23,00 | 22,50 | 22,80 | -0,44% | 30,00 |
| 01.04.2025 | 22,30 | 22,90 | 22,00 | 22,90 | 2,23% | - |
| 31.03.2025 | 22,70 | 22,70 | 21,80 | 22,40 | -1,75% | 100,00 |
| 28.03.2025 | 23,50 | 23,60 | 22,60 | 22,80 | -2,15% | - |
| 27.03.2025 | 24,30 | 24,40 | 23,30 | 23,30 | -4,51% | - |
| 26.03.2025 | 24,50 | 24,80 | 24,00 | 24,40 | -0,41% | - |
| 25.03.2025 | 24,50 | 24,80 | 23,70 | 24,50 | 0,82% | 567,00 |
| 24.03.2025 | 23,30 | 24,60 | 23,30 | 24,30 | 2,10% | 741,00 |
| 21.03.2025 | 23,10 | 23,80 | 22,70 | 23,80 | 3,03% | - |
| 20.03.2025 | 23,00 | 23,40 | 22,90 | 23,10 | 0,43% | 50,00 |
| 19.03.2025 | 22,90 | 23,40 | 22,60 | 23,00 | 0,88% | 150,00 |
| 18.03.2025 | 22,90 | 23,20 | 22,40 | 22,80 | 1,79% | 122,00 |
| 17.03.2025 | 22,70 | 23,20 | 22,30 | 22,40 | -1,75% | 485,00 |
| 14.03.2025 | 22,30 | 23,00 | 22,30 | 22,80 | 1,79% | 4,00 |
| 13.03.2025 | 22,30 | 22,90 | 21,90 | 22,40 | 2,75% | - |
| 12.03.2025 | 22,40 | 22,90 | 21,80 | 21,80 | -1,80% | - |
| 11.03.2025 | 22,00 | 22,60 | 21,50 | 22,20 | 1,83% | 50,00 |
| 10.03.2025 | 22,50 | 22,90 | 21,70 | 21,80 | -3,54% | - |
| 07.03.2025 | 22,70 | 23,20 | 22,20 | 22,60 | -0,88% | - |
| 06.03.2025 | 23,10 | 23,40 | 22,30 | 22,80 | -1,30% | 235,00 |
| 05.03.2025 | 20,60 | 23,70 | 18,75 | 23,10 | 22,87% | 500,00 |
| 04.03.2025 | 19,00 | 19,05 | 18,60 | 18,80 | -1,05% | - |
| 03.03.2025 | 19,15 | 19,70 | 18,30 | 19,00 | -1,55% | 250,00 |
| 28.02.2025 | 19,15 | 19,35 | 18,95 | 19,30 | 1,05% | - |
| 27.02.2025 | 18,95 | 19,20 | 18,90 | 19,10 | 1,06% | - |
| 26.02.2025 | 19,00 | 19,30 | 18,80 | 18,90 | -0,53% | - |
| 25.02.2025 | 19,10 | 19,30 | 18,85 | 19,00 | -0,52% | - |
| 24.02.2025 | 19,35 | 19,40 | 18,55 | 19,10 | -1,04% | - |
| 21.02.2025 | 17,90 | 19,40 | 17,70 | 19,30 | 7,82% | - |
| 20.02.2025 | 18,10 | 18,15 | 17,75 | 17,90 | -1,10% | - |
| 19.02.2025 | 18,10 | 18,40 | 17,80 | 18,10 | 0,00% | - |
| 18.02.2025 | 17,70 | 18,10 | 17,60 | 18,10 | 2,26% | - |
| 17.02.2025 | 18,15 | 18,20 | 17,65 | 17,70 | 0,00% | - |
| 14.02.2025 | 17,90 | 18,15 | 17,40 | 17,70 | -1,12% | - |
| 13.02.2025 | 17,80 | 18,10 | 17,60 | 17,90 | 0,56% | - |
| 12.02.2025 | 18,15 | 18,35 | 17,70 | 17,80 | -1,66% | - |
| 11.02.2025 | 18,35 | 18,40 | 18,00 | 18,10 | -1,09% | 5,00 |
| 10.02.2025 | 18,50 | 18,95 | 18,10 | 18,30 | -1,08% | - |
| 07.02.2025 | 18,15 | 18,60 | 17,90 | 18,50 | 1,65% | - |
| 06.02.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 1,68% | 5,00 |
| 05.02.2025 | 17,80 | 18,00 | 17,30 | 17,90 | 0,56% | - |
| 04.02.2025 | 17,70 | 17,95 | 17,40 | 17,80 | 0,00% | - |
| 03.02.2025 | 17,10 | 18,10 | 16,60 | 17,80 | 4,09% | 130,00 |
| 31.01.2025 | 17,20 | 17,20 | 16,90 | 17,10 | 0,00% | - |
| 30.01.2025 | 16,40 | 17,20 | 16,20 | 17,10 | 3,95% | 100,00 |
| 29.01.2025 | 16,30 | 16,60 | 16,00 | 16,45 | 0,92% | - |
| 28.01.2025 | 16,30 | 16,60 | 16,05 | 16,30 | 0,00% | - |
| 27.01.2025 | 16,30 | 16,45 | 15,65 | 16,30 | 0,00% | 134,00 |
| 24.01.2025 | 16,50 | 16,65 | 16,10 | 16,30 | -1,21% | - |
| 23.01.2025 | 16,45 | 16,85 | 16,25 | 16,50 | 0,30% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,15 | 16,45 | -1,20% | - |
| 21.01.2025 | 16,30 | 17,00 | 16,20 | 16,65 | 2,15% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | - |
| 17.01.2025 | 16,20 | 16,50 | 16,05 | 16,50 | 1,85% | 134,00 |
| 16.01.2025 | 16,50 | 16,60 | 16,00 | 16,20 | -1,52% | - |
| 15.01.2025 | 15,60 | 16,60 | 14,75 | 16,45 | 5,45% | 200,00 |
| 14.01.2025 | 15,80 | 16,30 | 15,10 | 15,60 | -1,89% | - |
| 13.01.2025 | 15,45 | 16,00 | 15,45 | 15,90 | 3,92% | 120,00 |
| 10.01.2025 | 15,10 | 15,95 | 15,10 | 15,30 | 1,32% | 60,00 |
| 09.01.2025 | 15,10 | 15,15 | 15,05 | 15,10 | 0,00% | - |
| 08.01.2025 | 15,30 | 15,45 | 15,05 | 15,10 | -1,31% | - |
| 07.01.2025 | 15,20 | 15,45 | 15,10 | 15,30 | 0,66% | 35,00 |
| 06.01.2025 | 15,50 | 15,85 | 14,95 | 15,20 | -1,94% | 240,00 |
| 03.01.2025 | 15,40 | 15,60 | 14,60 | 15,50 | 0,65% | 400,00 |
| 02.01.2025 | 14,95 | 15,90 | 14,95 | 15,40 | 3,01% | - |
| 30.12.2024 | 15,40 | 15,75 | 14,45 | 14,95 | -1,64% | 200,00 |
| 27.12.2024 | 15,50 | 15,60 | 15,15 | 15,20 | 0,33% | - |
| 23.12.2024 | 15,30 | 15,45 | 15,00 | 15,15 | -0,66% | - |
| 20.12.2024 | 15,35 | 15,50 | 14,80 | 15,25 | -0,65% | 30,00 |
| 19.12.2024 | 15,20 | 15,50 | 14,95 | 15,35 | 0,99% | - |
| 18.12.2024 | 15,60 | 15,90 | 14,85 | 15,20 | -2,56% | - |
| 17.12.2024 | 15,80 | 16,00 | 15,40 | 15,60 | -1,27% | - |
| 16.12.2024 | 15,55 | 16,05 | 15,30 | 15,80 | 1,61% | - |
| 13.12.2024 | 15,50 | 15,65 | 15,00 | 15,55 | 0,32% | - |
| 12.12.2024 | 15,60 | 15,90 | 15,30 | 15,50 | -0,64% | 111,00 |
| 11.12.2024 | 15,70 | 15,90 | 15,20 | 15,60 | 0,00% | - |
| 10.12.2024 | 15,40 | 15,70 | 15,15 | 15,60 | 1,30% | - |
| 09.12.2024 | 15,55 | 15,85 | 15,15 | 15,40 | -0,96% | 240,00 |
| 06.12.2024 | 15,45 | 15,80 | 15,30 | 15,55 | 0,65% | - |
| 05.12.2024 | 15,75 | 15,85 | 15,45 | 15,45 | -1,90% | - |
| 04.12.2024 | 15,65 | 16,20 | 15,45 | 15,75 | 0,64% | - |
| 03.12.2024 | 15,80 | 15,85 | 15,30 | 15,65 | -0,95% | - |
| 02.12.2024 | 15,30 | 15,90 | 15,30 | 15,80 | 3,27% | - |
| 29.11.2024 | 15,20 | 15,80 | 15,20 | 15,30 | 0,66% | - |
| 28.11.2024 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 27.11.2024 | 14,90 | 15,65 | 14,75 | 15,20 | 2,01% | - |
| 26.11.2024 | 15,55 | 15,55 | 13,75 | 14,90 | 3,47% | - |
| 25.11.2024 | 16,50 | 16,85 | 14,20 | 14,40 | -12,99% | - |
| 22.11.2024 | 16,35 | 16,90 | 16,10 | 16,55 | 1,22% | - |
| 21.11.2024 | 16,25 | 16,70 | 16,15 | 16,35 | 0,62% | 100,00 |
| 20.11.2024 | 15,45 | 16,45 | 15,40 | 16,25 | 5,18% | 100,00 |
| 19.11.2024 | 15,20 | 15,65 | 14,95 | 15,45 | 1,64% | - |
| 18.11.2024 | 15,70 | 15,90 | 14,95 | 15,20 | -3,18% | - |
| 15.11.2024 | 15,45 | 15,80 | 15,10 | 15,70 | 1,62% | 3.308,00 |
| 14.11.2024 | 15,65 | 16,30 | 15,40 | 15,45 | -1,28% | - |
| 13.11.2024 | 15,85 | 16,30 | 15,45 | 15,65 | -1,26% | - |
| 12.11.2024 | 16,35 | 16,60 | 15,70 | 15,85 | -3,06% | - |
| 11.11.2024 | 16,85 | 17,45 | 15,95 | 16,35 | -2,97% | - |