71,000€
4,41%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 68,25 | 68,50 | 68,25 | 68,50 | 0,74% | - |
| 13.05.2026 | 66,25 | 69,75 | 61,00 | 68,00 | 5,84% | - |
| 11.05.2026 | 63,50 | 64,75 | 62,50 | 64,25 | -3,02% | - |
| 08.05.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,00% | - |
| 07.05.2026 | 66,00 | 66,25 | 66,00 | 66,25 | 0,76% | - |
| 06.05.2026 | 62,75 | 66,00 | 62,50 | 65,75 | 6,48% | - |
| 05.05.2026 | 61,75 | 62,25 | 61,50 | 61,75 | 1,23% | - |
| 04.05.2026 | 60,25 | 61,00 | 60,00 | 61,00 | 6,55% | - |
| 30.04.2026 | 57,50 | 57,50 | 57,25 | 57,25 | -6,53% | - |
| 29.04.2026 | 61,00 | 62,00 | 61,00 | 61,25 | -0,41% | - |
| 28.04.2026 | 62,75 | 63,00 | 61,50 | 61,50 | -1,60% | - |
| 27.04.2026 | 62,50 | 62,50 | 62,25 | 62,50 | 0,40% | - |
| 24.04.2026 | 62,50 | 62,50 | 62,25 | 62,25 | 0,81% | - |
| 23.04.2026 | 62,00 | 62,00 | 61,75 | 61,75 | -5,00% | - |
| 22.04.2026 | 64,75 | 65,00 | 64,50 | 65,00 | -0,76% | - |
| 21.04.2026 | 66,00 | 66,50 | 64,75 | 65,50 | 0,77% | - |
| 20.04.2026 | 65,50 | 65,50 | 65,00 | 65,00 | 1,96% | - |
| 17.04.2026 | 63,50 | 63,75 | 63,50 | 63,75 | -0,78% | - |
| 16.04.2026 | 64,50 | 64,50 | 64,25 | 64,25 | 0,00% | - |
| 15.04.2026 | 64,25 | 64,25 | 63,50 | 64,25 | 0,78% | - |
| 14.04.2026 | 63,25 | 64,00 | 62,75 | 63,75 | 3,66% | - |
| 13.04.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 0,00% | - |
| 10.04.2026 | 63,25 | 63,50 | 61,25 | 61,50 | -2,38% | 2,00 |
| 09.04.2026 | 62,50 | 64,00 | 61,75 | 63,00 | -3,45% | 16,00 |
| 08.04.2026 | 61,75 | 65,25 | 61,25 | 65,25 | 5,67% | - |
| 07.04.2026 | 61,50 | 61,75 | 61,50 | 61,75 | 1,19% | - |
| 02.04.2026 | 61,40 | 61,70 | 56,75 | 61,03 | 0,21% | 32,00 |
| 01.04.2026 | 57,63 | 61,18 | 57,25 | 60,90 | 5,41% | 22,00 |
| 31.03.2026 | 54,35 | 57,90 | 54,18 | 57,78 | 6,84% | 23,00 |
| 30.03.2026 | 55,98 | 57,73 | 53,53 | 54,08 | -3,87% | 44,00 |
| 27.03.2026 | 56,60 | 56,90 | 55,25 | 56,25 | -0,66% | 2,00 |
| 26.03.2026 | 59,20 | 59,23 | 56,10 | 56,63 | -4,79% | - |
| 25.03.2026 | 58,50 | 60,25 | 58,48 | 59,48 | 1,49% | - |
| 24.03.2026 | 56,93 | 58,60 | 55,98 | 58,60 | 3,12% | 1,00 |
| 23.03.2026 | 55,58 | 58,33 | 54,05 | 56,83 | 2,80% | - |
| 20.03.2026 | 59,10 | 59,53 | 54,10 | 55,28 | -5,67% | 12,00 |
| 19.03.2026 | 60,35 | 60,55 | 58,10 | 58,60 | -2,94% | 141,00 |
| 18.03.2026 | 60,68 | 61,95 | 59,93 | 60,38 | -0,86% | 7,00 |
| 17.03.2026 | 59,85 | 61,05 | 59,25 | 60,90 | 0,66% | 1.000,00 |
| 16.03.2026 | 55,80 | 60,80 | 55,80 | 60,50 | 7,03% | 848,00 |
| 13.03.2026 | 58,98 | 60,53 | 55,68 | 56,53 | -4,92% | - |
| 12.03.2026 | 63,35 | 63,38 | 57,73 | 59,45 | -6,08% | - |
| 11.03.2026 | 62,95 | 63,33 | 61,45 | 63,30 | 0,44% | 5,00 |
| 10.03.2026 | 63,95 | 65,18 | 62,63 | 63,03 | -1,56% | - |
| 09.03.2026 | 65,38 | 65,43 | 61,48 | 64,03 | -1,54% | 17,00 |
| 06.03.2026 | 65,05 | 66,55 | 63,65 | 65,03 | 1,13% | - |
| 05.03.2026 | 68,28 | 68,80 | 63,60 | 64,30 | -4,24% | - |
| 04.03.2026 | 65,48 | 67,53 | 64,50 | 67,15 | 2,91% | - |
| 03.03.2026 | 69,63 | 69,90 | 63,98 | 65,25 | -4,95% | - |
| 02.03.2026 | 68,35 | 71,50 | 67,28 | 68,65 | 2,39% | 24,00 |
| 27.02.2026 | 67,93 | 67,95 | 65,55 | 67,05 | -0,04% | - |
| 26.02.2026 | 67,05 | 67,55 | 62,23 | 67,08 | 2,99% | - |
| 25.02.2026 | 66,95 | 67,35 | 59,30 | 65,13 | -3,48% | 65,00 |
| 24.02.2026 | 65,08 | 68,43 | 64,13 | 67,48 | 4,17% | - |
| 23.02.2026 | 66,13 | 66,33 | 63,58 | 64,78 | -2,37% | 170,00 |
| 20.02.2026 | 67,00 | 67,68 | 65,68 | 66,35 | -0,67% | 20,00 |
| 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% | - |