66,750€
-0,07%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,00 | 67,68 | 65,68 | 66,55 | -0,37% | - |
| 19.02.2026 | 66,73 | 68,85 | 66,08 | 66,80 | 0,98% | - |
| 18.02.2026 | 64,88 | 67,50 | 64,05 | 66,15 | 2,16% | - |
| 17.02.2026 | 64,98 | 65,40 | 63,68 | 64,75 | -0,38% | - |
| 16.02.2026 | 64,83 | 65,45 | 64,80 | 65,00 | -0,54% | 10,00 |
| 13.02.2026 | 64,40 | 66,23 | 63,05 | 65,35 | 1,91% | - |
| 12.02.2026 | 63,53 | 65,53 | 63,13 | 64,13 | 0,94% | 1.098,00 |
| 11.02.2026 | 62,60 | 63,68 | 60,85 | 63,53 | 0,99% | 9,00 |
| 10.02.2026 | 65,25 | 65,93 | 62,00 | 62,90 | -4,62% | - |
| 09.02.2026 | 64,70 | 66,68 | 63,00 | 65,95 | 1,74% | - |
| 06.02.2026 | 61,93 | 66,28 | 60,78 | 64,83 | 3,68% | 55,00 |
| 05.02.2026 | 63,00 | 64,28 | 61,25 | 62,53 | 2,25% | 100,00 |
| 04.02.2026 | 67,95 | 68,90 | 60,68 | 61,15 | -10,01% | - |
| 03.02.2026 | 65,53 | 69,03 | 65,15 | 67,95 | 3,19% | 56,00 |
| 02.02.2026 | 63,93 | 66,53 | 63,18 | 65,85 | 2,89% | - |
| 30.01.2026 | 64,28 | 65,03 | 62,78 | 64,00 | -1,20% | - |
| 29.01.2026 | 63,93 | 65,43 | 63,60 | 64,78 | 0,62% | - |
| 28.01.2026 | 65,40 | 66,53 | 62,98 | 64,38 | -1,45% | - |
| 27.01.2026 | 65,33 | 66,70 | 64,85 | 65,33 | -0,04% | - |
| 26.01.2026 | 64,40 | 65,48 | 63,60 | 65,35 | 0,62% | 70,00 |
| 23.01.2026 | 64,70 | 65,38 | 62,90 | 64,95 | -0,04% | - |
| 22.01.2026 | 64,73 | 67,00 | 63,90 | 64,98 | 1,88% | 54,00 |
| 21.01.2026 | 63,33 | 64,00 | 62,38 | 63,78 | 1,31% | 22,00 |
| 20.01.2026 | 63,75 | 63,75 | 61,65 | 62,95 | 0,08% | - |
| 19.01.2026 | 63,43 | 63,95 | 62,78 | 62,90 | -2,18% | 4,00 |
| 16.01.2026 | 62,33 | 65,23 | 61,43 | 64,30 | 3,75% | - |
| 15.01.2026 | 61,30 | 63,23 | 60,68 | 61,98 | 0,61% | 10,00 |
| 14.01.2026 | 57,88 | 61,70 | 57,28 | 61,60 | 6,76% | 124,00 |
| 13.01.2026 | 60,05 | 60,48 | 56,13 | 57,70 | -3,27% | 105,00 |
| 12.01.2026 | 56,80 | 60,05 | 56,20 | 59,65 | 3,97% | 12,00 |
| 09.01.2026 | 55,70 | 58,08 | 54,78 | 57,38 | 4,22% | 180,00 |
| 08.01.2026 | 49,87 | 55,75 | 49,68 | 55,05 | 10,03% | 19,00 |
| 07.01.2026 | 50,85 | 51,43 | 50,01 | 50,03 | -0,64% | 6,00 |
| 06.01.2026 | 49,58 | 51,13 | 49,28 | 50,35 | 1,41% | - |
| 05.01.2026 | 48,55 | 50,25 | 48,22 | 49,65 | 2,37% | - |
| 02.01.2026 | 46,21 | 48,74 | 45,98 | 48,50 | 3,81% | - |
| 30.12.2025 | 46,49 | 46,72 | 46,48 | 46,72 | -0,02% | - |
| 29.12.2025 | 47,11 | 47,78 | 46,09 | 46,73 | -1,58% | 354,00 |
| 23.12.2025 | 47,33 | 47,78 | 46,68 | 47,48 | 0,27% | - |
| 22.12.2025 | 46,77 | 48,20 | 46,70 | 47,35 | 1,70% | - |
| 19.12.2025 | 44,33 | 46,90 | 44,17 | 46,56 | 5,01% | - |
| 18.12.2025 | 43,14 | 45,06 | 42,94 | 44,34 | 3,33% | - |
| 17.12.2025 | 44,48 | 44,97 | 42,82 | 42,91 | -4,86% | - |
| 16.12.2025 | 44,26 | 45,24 | 43,70 | 45,10 | 1,69% | - |
| 15.12.2025 | 46,34 | 47,00 | 44,21 | 44,35 | -4,58% | - |
| 12.12.2025 | 46,66 | 47,38 | 45,94 | 46,48 | -0,34% | 36,00 |
| 11.12.2025 | 44,22 | 46,98 | 43,40 | 46,64 | 3,90% | - |
| 10.12.2025 | 45,67 | 46,00 | 42,80 | 44,89 | -1,17% | - |
| 09.12.2025 | 45,66 | 45,79 | 44,81 | 45,42 | -1,56% | - |
| 08.12.2025 | 43,95 | 46,25 | 43,71 | 46,14 | 5,68% | - |
| 05.12.2025 | 43,75 | 44,44 | 42,79 | 43,66 | -0,09% | - |
| 04.12.2025 | 44,38 | 44,85 | 43,50 | 43,70 | -0,46% | - |
| 03.12.2025 | 45,73 | 46,33 | 42,48 | 43,90 | -6,81% | - |
| 02.12.2025 | 45,77 | 47,35 | 45,57 | 47,11 | 2,10% | - |
| 01.12.2025 | 47,07 | 47,70 | 45,63 | 46,14 | -3,83% | - |
| 28.11.2025 | 47,41 | 48,00 | 46,46 | 47,98 | 1,70% | 12,00 |
| 27.11.2025 | 47,33 | 47,38 | 47,10 | 47,18 | 0,38% | - |
| 26.11.2025 | 44,18 | 47,10 | 44,18 | 47,00 | 7,11% | - |
| 25.11.2025 | 44,05 | 44,35 | 42,96 | 43,88 | 0,00% | - |
| 24.11.2025 | 41,18 | 43,90 | 41,06 | 43,88 | 8,59% | - |
| 21.11.2025 | 40,98 | 41,35 | 40,25 | 40,41 | -1,82% | - |
| 20.11.2025 | 42,68 | 44,50 | 40,86 | 41,16 | -4,15% | 35,00 |
| 19.11.2025 | 42,92 | 43,03 | 42,78 | 42,94 | -1,78% | - |
| 18.11.2025 | 43,24 | 43,76 | 42,50 | 43,72 | 1,91% | - |
| 17.11.2025 | 44,92 | 46,13 | 42,74 | 42,90 | -4,67% | 2,00 |
| 14.11.2025 | 42,25 | 45,25 | 40,32 | 45,00 | 5,46% | - |
| 13.11.2025 | 42,25 | 43,42 | 41,42 | 42,67 | 1,72% | - |
| 12.11.2025 | 41,36 | 42,66 | 41,34 | 41,95 | 2,04% | - |
| 11.11.2025 | 41,44 | 41,47 | 40,25 | 41,11 | -1,01% | - |
| 10.11.2025 | 40,63 | 42,12 | 40,55 | 41,53 | 3,95% | - |
| 07.11.2025 | 40,71 | 41,05 | 39,04 | 39,95 | -2,80% | - |
| 06.11.2025 | 41,14 | 41,14 | 41,10 | 41,10 | 0,37% | - |
| 05.11.2025 | 42,46 | 42,48 | 38,27 | 40,95 | -0,66% | - |
| 04.11.2025 | 42,33 | 42,56 | 41,10 | 41,22 | -2,23% | - |
| 03.11.2025 | 42,60 | 43,23 | 41,88 | 42,16 | -1,33% | - |
| 31.10.2025 | 42,41 | 43,39 | 42,25 | 42,73 | -0,05% | 30,00 |
| 30.10.2025 | 44,16 | 44,16 | 42,70 | 42,75 | -0,30% | - |
| 29.10.2025 | 43,65 | 44,40 | 42,55 | 42,88 | -2,74% | - |
| 28.10.2025 | 43,63 | 44,15 | 43,20 | 44,09 | 0,89% | - |
| 27.10.2025 | 43,32 | 45,07 | 43,09 | 43,70 | -0,32% | - |
| 24.10.2025 | 43,28 | 43,85 | 43,27 | 43,84 | 2,07% | - |
| 23.10.2025 | 40,98 | 43,00 | 40,60 | 42,95 | 3,62% | - |
| 22.10.2025 | 41,66 | 42,10 | 40,88 | 41,45 | 0,24% | 20,00 |
| 21.10.2025 | 41,54 | 41,85 | 40,79 | 41,35 | -0,41% | - |
| 20.10.2025 | 39,42 | 42,15 | 39,42 | 41,52 | 5,38% | 20,00 |
| 17.10.2025 | 41,06 | 41,06 | 38,29 | 39,40 | -6,06% | 25,00 |
| 16.10.2025 | 42,09 | 42,78 | 41,57 | 41,94 | -0,64% | - |
| 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% | - |