42,090€
0,33%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,54 | 42,55 | 41,44 | 42,21 | 0,62% | - |
| 14.10.2025 | 41,69 | 42,00 | 40,85 | 41,95 | 1,18% | - |
| 13.10.2025 | 39,54 | 41,75 | 39,54 | 41,46 | 3,91% | 20,00 |
| 10.10.2025 | 39,98 | 41,90 | 39,57 | 39,90 | -0,84% | - |
| 09.10.2025 | 40,83 | 41,15 | 39,87 | 40,24 | -1,49% | - |
| 08.10.2025 | 41,73 | 41,85 | 40,65 | 40,85 | -0,78% | 3,00 |
| 07.10.2025 | 41,20 | 41,95 | 40,86 | 41,17 | 0,05% | - |
| 06.10.2025 | 40,19 | 41,25 | 39,97 | 41,15 | 2,62% | 5,00 |
| 03.10.2025 | 39,72 | 40,50 | 39,59 | 40,10 | 2,30% | - |
| 02.10.2025 | 38,51 | 39,30 | 37,95 | 39,20 | 0,38% | 1,00 |
| 01.10.2025 | 38,72 | 39,85 | 37,67 | 39,05 | 1,56% | - |
| 30.09.2025 | 37,56 | 38,45 | 37,15 | 38,45 | 0,52% | - |
| 29.09.2025 | 38,10 | 39,02 | 38,05 | 38,25 | 0,39% | - |
| 26.09.2025 | 37,47 | 38,15 | 37,19 | 38,10 | 4,67% | - |
| 25.09.2025 | 36,36 | 36,40 | 36,32 | 36,40 | 0,97% | - |
| 24.09.2025 | 36,00 | 36,05 | 35,78 | 36,05 | -1,64% | - |
| 23.09.2025 | 36,12 | 36,95 | 36,10 | 36,65 | 2,23% | - |
| 22.09.2025 | 35,43 | 35,95 | 35,00 | 35,85 | 0,99% | - |
| 19.09.2025 | 36,08 | 36,79 | 34,80 | 35,50 | 0,14% | - |
| 18.09.2025 | 33,87 | 35,85 | 33,87 | 35,45 | 4,82% | - |
| 17.09.2025 | 33,87 | 34,25 | 33,19 | 33,82 | -0,09% | - |
| 16.09.2025 | 33,97 | 34,20 | 33,55 | 33,85 | -0,15% | - |
| 15.09.2025 | 34,05 | 34,70 | 33,53 | 33,90 | 0,50% | - |
| 12.09.2025 | 34,54 | 34,90 | 33,63 | 33,73 | -11,03% | - |
| 11.09.2025 | 37,56 | 38,05 | 37,56 | 37,91 | 1,36% | - |
| 10.09.2025 | 32,70 | 38,50 | 32,68 | 37,40 | 14,16% | - |
| 09.09.2025 | 33,12 | 33,12 | 32,63 | 32,76 | 0,52% | - |
| 08.09.2025 | 33,02 | 33,45 | 32,54 | 32,59 | -1,24% | - |
| 05.09.2025 | 33,55 | 34,06 | 31,67 | 33,00 | -1,49% | 20,00 |
| 04.09.2025 | 31,71 | 33,50 | 31,54 | 33,50 | 6,18% | - |
| 03.09.2025 | 31,40 | 31,89 | 31,25 | 31,55 | 0,48% | 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% | - |