27,540€
0,07%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 27,54 | 27,54 | 27,54 | 27,54 | 0,07% | - |
| 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% | - |
| 11.04.2025 | 19,70 | 20,00 | 19,19 | 19,74 | -0,03% | 250,00 |
| 10.04.2025 | 21,02 | 21,05 | 19,40 | 19,75 | -6,29% | 20,00 |
| 09.04.2025 | 19,35 | 21,28 | 18,86 | 21,07 | 8,92% | - |
| 08.04.2025 | 19,70 | 20,80 | 19,13 | 19,35 | -1,50% | - |
| 07.04.2025 | 20,17 | 20,76 | 18,65 | 19,64 | -3,01% | 161,00 |
| 04.04.2025 | 21,50 | 21,60 | 19,50 | 20,25 | -6,25% | 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% | - |