31,450€
0,16%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,40 | 31,89 | 31,25 | 31,50 | 0,32% | 35,00 |
| 02.09.2025 | 31,11 | 31,45 | 30,63 | 31,40 | 0,96% | - |
| 01.09.2025 | 31,12 | 31,15 | 31,04 | 31,10 | 0,00% | 20,00 |
| 29.08.2025 | 32,43 | 32,94 | 30,80 | 31,10 | -4,16% | - |
| 28.08.2025 | 31,40 | 32,75 | 31,05 | 32,45 | 3,34% | - |
| 27.08.2025 | 31,54 | 31,83 | 31,22 | 31,40 | -0,32% | - |
| 26.08.2025 | 31,36 | 31,85 | 30,72 | 31,50 | 0,25% | - |
| 25.08.2025 | 30,98 | 31,60 | 30,90 | 31,42 | 1,35% | - |
| 22.08.2025 | 30,67 | 31,50 | 30,64 | 31,00 | 0,81% | - |
| 21.08.2025 | 29,48 | 31,05 | 29,43 | 30,75 | 4,24% | - |
| 20.08.2025 | 29,20 | 29,53 | 28,62 | 29,50 | 1,03% | - |
| 19.08.2025 | 30,05 | 30,13 | 29,00 | 29,20 | -2,76% | - |
| 18.08.2025 | 28,57 | 30,05 | 28,54 | 30,03 | 5,11% | - |
| 15.08.2025 | 28,24 | 28,83 | 28,05 | 28,57 | 1,42% | - |
| 14.08.2025 | 29,22 | 29,46 | 27,97 | 28,17 | -3,63% | - |
| 13.08.2025 | 28,10 | 29,47 | 27,98 | 29,23 | 4,10% | - |
| 12.08.2025 | 27,13 | 28,20 | 26,82 | 28,08 | 3,46% | 4,00 |
| 11.08.2025 | 26,22 | 27,68 | 26,10 | 27,14 | 3,47% | 30,00 |
| 08.08.2025 | 25,67 | 26,35 | 25,54 | 26,23 | 2,06% | - |
| 07.08.2025 | 28,42 | 28,42 | 23,49 | 25,70 | -15,18% | - |
| 06.08.2025 | 30,90 | 31,17 | 30,01 | 30,30 | -1,91% | 2,00 |
| 05.08.2025 | 30,88 | 31,64 | 30,15 | 30,89 | -0,10% | - |
| 04.08.2025 | 29,54 | 31,17 | 29,54 | 30,92 | 4,35% | 2,00 |
| 01.08.2025 | 31,64 | 31,64 | 29,58 | 29,63 | -6,53% | 29,00 |
| 31.07.2025 | 31,54 | 32,16 | 30,85 | 31,70 | 0,00% | - |
| 30.07.2025 | 29,98 | 31,70 | 29,95 | 31,70 | 5,67% | - |
| 29.07.2025 | 29,64 | 30,35 | 29,45 | 30,00 | 0,84% | - |
| 28.07.2025 | 29,38 | 29,85 | 29,00 | 29,75 | 1,19% | - |
| 25.07.2025 | 29,38 | 30,15 | 29,24 | 29,40 | 0,00% | - |
| 24.07.2025 | 29,46 | 29,80 | 29,20 | 29,40 | -0,17% | - |
| 23.07.2025 | 28,69 | 29,75 | 28,69 | 29,45 | 2,61% | 29,00 |
| 22.07.2025 | 29,58 | 29,65 | 28,44 | 28,70 | -3,04% | - |
| 21.07.2025 | 29,76 | 30,22 | 28,95 | 29,60 | -0,67% | - |
| 18.07.2025 | 30,15 | 30,82 | 29,49 | 29,80 | -1,32% | - |
| 17.07.2025 | 29,52 | 30,29 | 29,52 | 30,20 | 2,20% | - |
| 16.07.2025 | 30,43 | 30,75 | 29,35 | 29,55 | -2,80% | 20,00 |
| 15.07.2025 | 30,88 | 32,03 | 30,10 | 30,40 | -0,82% | 20,00 |
| 14.07.2025 | 30,90 | 31,15 | 29,64 | 30,65 | -0,65% | 4,00 |
| 11.07.2025 | 26,56 | 31,20 | 26,40 | 30,85 | 16,20% | - |
| 10.07.2025 | 27,05 | 27,15 | 25,64 | 26,55 | -1,78% | 55,00 |
| 09.07.2025 | 27,27 | 27,90 | 26,90 | 27,03 | -0,81% | - |
| 08.07.2025 | 27,23 | 27,55 | 26,54 | 27,25 | 0,18% | - |
| 07.07.2025 | 27,50 | 28,20 | 27,13 | 27,20 | -1,09% | - |
| 04.07.2025 | 27,78 | 27,78 | 27,42 | 27,50 | -2,83% | 3,00 |
| 03.07.2025 | 27,56 | 28,30 | 27,05 | 28,30 | 2,72% | - |
| 02.07.2025 | 27,51 | 27,86 | 26,85 | 27,55 | 0,00% | - |
| 01.07.2025 | 28,45 | 28,77 | 27,36 | 27,55 | -3,33% | - |
| 30.06.2025 | 28,60 | 29,43 | 28,29 | 28,50 | -0,18% | - |
| 27.06.2025 | 28,69 | 29,50 | 28,20 | 28,55 | -0,52% | - |
| 26.06.2025 | 28,26 | 29,15 | 27,92 | 28,70 | 1,41% | - |
| 25.06.2025 | 28,73 | 29,15 | 28,25 | 28,30 | -1,74% | - |
| 24.06.2025 | 28,83 | 29,60 | 28,40 | 28,80 | -0,35% | - |
| 23.06.2025 | 28,71 | 29,25 | 28,70 | 28,90 | 0,70% | - |
| 20.06.2025 | 29,36 | 30,23 | 28,50 | 28,70 | -0,31% | - |
| 19.06.2025 | 29,18 | 29,64 | 28,77 | 28,79 | -1,40% | - |
| 18.06.2025 | 30,05 | 30,85 | 28,95 | 29,20 | -2,83% | - |
| 17.06.2025 | 29,78 | 30,80 | 29,37 | 30,05 | 0,84% | - |
| 16.06.2025 | 30,17 | 30,85 | 29,55 | 29,80 | -1,32% | 38,00 |
| 13.06.2025 | 31,08 | 31,38 | 29,05 | 30,20 | -2,42% | - |
| 12.06.2025 | 29,24 | 31,37 | 28,67 | 30,95 | 5,81% | 50,00 |
| 11.06.2025 | 29,13 | 29,55 | 28,50 | 29,25 | 1,39% | - |
| 10.06.2025 | 29,60 | 29,60 | 28,58 | 28,85 | -0,83% | - |
| 09.06.2025 | 29,40 | 29,93 | 28,87 | 29,09 | -0,89% | 63,00 |
| 06.06.2025 | 28,30 | 29,40 | 27,99 | 29,35 | 3,89% | - |
| 05.06.2025 | 28,12 | 28,35 | 27,85 | 28,25 | 0,53% | - |
| 04.06.2025 | 28,26 | 28,45 | 28,00 | 28,10 | -0,53% | - |
| 03.06.2025 | 28,02 | 28,50 | 27,75 | 28,25 | 1,80% | 5,00 |
| 02.06.2025 | 27,52 | 28,00 | 27,20 | 27,75 | 0,58% | 71,00 |
| 30.05.2025 | 27,54 | 27,79 | 27,16 | 27,59 | 0,25% | - |
| 29.05.2025 | 27,98 | 28,86 | 27,40 | 27,52 | -1,71% | - |
| 28.05.2025 | 28,22 | 28,23 | 27,84 | 28,00 | -0,07% | - |
| 27.05.2025 | 26,50 | 28,03 | 26,50 | 28,02 | 4,55% | 74,00 |
| 26.05.2025 | 26,56 | 26,83 | 26,56 | 26,80 | 1,17% | - |
| 23.05.2025 | 26,46 | 26,60 | 26,17 | 26,49 | -1,60% | - |
| 22.05.2025 | 26,99 | 27,13 | 26,91 | 26,92 | -0,22% | - |
| 21.05.2025 | 27,60 | 27,60 | 26,62 | 26,98 | -1,86% | - |
| 20.05.2025 | 26,73 | 27,58 | 26,41 | 27,49 | 3,00% | - |
| 19.05.2025 | 26,99 | 27,04 | 25,24 | 26,69 | -1,18% | 378,00 |
| 16.05.2025 | 27,01 | 27,23 | 26,56 | 27,01 | 0,04% | - |
| 15.05.2025 | 26,48 | 27,10 | 25,79 | 27,00 | 1,96% | - |
| 14.05.2025 | 26,60 | 26,92 | 26,32 | 26,48 | -0,38% | - |
| 13.05.2025 | 26,28 | 26,73 | 25,95 | 26,58 | 1,30% | - |
| 12.05.2025 | 24,62 | 26,31 | 24,62 | 26,24 | 6,41% | - |
| 09.05.2025 | 24,04 | 24,89 | 23,58 | 24,66 | 2,71% | - |
| 08.05.2025 | 22,98 | 24,74 | 22,98 | 24,01 | -1,40% | 200,00 |
| 07.05.2025 | 21,80 | 25,12 | 21,33 | 24,35 | 16,73% | 327,00 |
| 06.05.2025 | 21,16 | 21,16 | 20,60 | 20,86 | -1,51% | - |
| 05.05.2025 | 21,23 | 21,42 | 20,77 | 21,18 | -0,24% | - |
| 02.05.2025 | 20,12 | 21,32 | 19,86 | 21,23 | 5,62% | - |
| 30.04.2025 | 19,88 | 20,14 | 19,15 | 20,10 | 1,08% | - |
| 29.04.2025 | 19,31 | 19,90 | 19,21 | 19,89 | 3,06% | - |
| 28.04.2025 | 19,17 | 19,58 | 19,08 | 19,30 | 0,16% | - |
| 25.04.2025 | 18,63 | 19,27 | 18,42 | 19,27 | 3,44% | - |
| 24.04.2025 | 18,09 | 18,66 | 17,81 | 18,63 | 3,04% | - |
| 23.04.2025 | 17,53 | 18,68 | 17,53 | 18,08 | 3,05% | - |
| 22.04.2025 | 18,50 | 18,51 | 17,33 | 17,54 | -8,91% | 288,00 |
| 17.04.2025 | 20,05 | 20,21 | 19,26 | 19,26 | -3,97% | - |
| 16.04.2025 | 20,61 | 20,61 | 19,82 | 20,05 | -2,58% | 249,00 |
| 15.04.2025 | 20,01 | 20,90 | 19,98 | 20,58 | 2,54% | 30,00 |
| 14.04.2025 | 19,68 | 20,57 | 19,67 | 20,07 | 1,67% | - |