16,700€
2,45%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 16,95 | 17,45 | 16,55 | 16,85 | 0,30% | - |
| 07.11.2024 | 19,15 | 19,15 | 16,65 | 16,80 | -12,04% | - |
| 06.11.2024 | 17,50 | 19,40 | 17,35 | 19,10 | 12,68% | - |
| 05.11.2024 | 16,70 | 17,20 | 16,50 | 16,95 | 1,50% | - |
| 04.11.2024 | 16,20 | 16,80 | 15,90 | 16,70 | 3,09% | - |
| 01.11.2024 | 16,00 | 16,75 | 15,90 | 16,20 | 1,25% | - |
| 31.10.2024 | 17,00 | 17,70 | 16,00 | 16,00 | -5,88% | - |
| 30.10.2024 | 17,00 | 17,35 | 16,85 | 17,00 | 0,00% | - |
| 29.10.2024 | 17,00 | 17,40 | 16,80 | 17,00 | 0,00% | - |
| 28.10.2024 | 16,70 | 17,15 | 16,65 | 17,00 | 1,80% | 87,00 |
| 25.10.2024 | 16,70 | 16,95 | 16,45 | 16,70 | 0,00% | - |
| 24.10.2024 | 17,15 | 17,60 | 16,60 | 16,70 | -2,62% | - |
| 23.10.2024 | 17,30 | 17,65 | 16,90 | 17,15 | -0,87% | - |
| 22.10.2024 | 17,40 | 17,50 | 17,00 | 17,30 | -0,57% | - |
| 21.10.2024 | 17,50 | 17,90 | 17,30 | 17,40 | -0,57% | - |
| 18.10.2024 | 19,40 | 19,45 | 17,30 | 17,50 | -9,79% | - |
| 17.10.2024 | 18,85 | 19,40 | 18,85 | 19,40 | 2,92% | - |
| 16.10.2024 | 18,70 | 18,90 | 18,55 | 18,85 | 0,80% | - |
| 15.10.2024 | 18,60 | 19,00 | 18,35 | 18,70 | 0,54% | - |
| 14.10.2024 | 18,70 | 19,00 | 18,45 | 18,60 | -0,53% | - |
| 11.10.2024 | 17,70 | 18,80 | 17,65 | 18,70 | 5,65% | - |
| 10.10.2024 | 18,30 | 18,80 | 17,65 | 17,70 | -3,28% | - |
| 09.10.2024 | 18,20 | 18,40 | 18,05 | 18,30 | 0,55% | - |
| 08.10.2024 | 18,05 | 18,30 | 17,75 | 18,20 | 0,83% | - |
| 07.10.2024 | 18,20 | 18,55 | 17,95 | 18,05 | -0,82% | - |
| 04.10.2024 | 17,55 | 18,30 | 17,45 | 18,20 | 3,70% | - |
| 03.10.2024 | 17,90 | 17,95 | 17,40 | 17,55 | -1,96% | - |
| 02.10.2024 | 17,70 | 18,05 | 17,50 | 17,90 | 1,13% | - |
| 01.10.2024 | 17,40 | 17,90 | 17,30 | 17,70 | 1,72% | - |
| 30.09.2024 | 17,80 | 18,05 | 17,40 | 17,40 | -2,25% | - |
| 27.09.2024 | 17,85 | 18,15 | 17,45 | 17,80 | -0,28% | - |
| 26.09.2024 | 17,90 | 18,20 | 17,80 | 17,85 | -0,28% | - |
| 25.09.2024 | 18,00 | 18,20 | 17,80 | 17,90 | -0,56% | - |
| 24.09.2024 | 18,00 | 18,25 | 17,70 | 18,00 | 0,00% | - |
| 23.09.2024 | 18,30 | 18,65 | 18,00 | 18,00 | -1,64% | - |
| 20.09.2024 | 18,55 | 18,80 | 18,20 | 18,30 | -1,35% | - |
| 19.09.2024 | 17,95 | 18,55 | 17,75 | 18,55 | 3,34% | - |
| 18.09.2024 | 17,85 | 18,30 | 17,70 | 17,95 | 0,56% | - |
| 17.09.2024 | 17,30 | 17,95 | 17,20 | 17,85 | 3,18% | - |
| 16.09.2024 | 17,15 | 17,55 | 16,90 | 17,30 | 0,87% | - |
| 13.09.2024 | 17,10 | 17,50 | 16,95 | 17,15 | 0,29% | - |
| 12.09.2024 | 17,10 | 17,60 | 16,80 | 17,10 | 0,00% | - |
| 11.09.2024 | 16,95 | 17,15 | 16,50 | 17,10 | 0,88% | - |
| 10.09.2024 | 17,20 | 17,55 | 16,65 | 16,95 | -1,45% | - |
| 09.09.2024 | 17,20 | 17,75 | 16,90 | 17,20 | 0,00% | - |
| 06.09.2024 | 18,55 | 18,70 | 17,05 | 17,20 | -7,28% | - |
| 05.09.2024 | 18,80 | 19,00 | 18,40 | 18,55 | -1,33% | - |
| 04.09.2024 | 18,95 | 19,15 | 18,35 | 18,80 | -0,79% | - |
| 03.09.2024 | 20,35 | 21,00 | 18,90 | 18,95 | -6,88% | - |
| 02.09.2024 | 20,30 | 20,50 | 19,50 | 20,35 | 0,25% | 70,00 |
| 30.08.2024 | 20,15 | 20,35 | 20,05 | 20,30 | 0,74% | - |
| 29.08.2024 | 19,50 | 20,20 | 19,50 | 20,15 | 3,33% | - |
| 28.08.2024 | 18,85 | 19,60 | 18,60 | 19,50 | 3,17% | - |