59,750€
2,14%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 59,50 | 59,50 | 59,25 | 59,50 | 1,71% | - |
| 30.07.2026 | 57,00 | 58,75 | 56,75 | 58,50 | -2,09% | 76,00 |
| 29.07.2026 | 59,75 | 59,75 | 59,25 | 59,75 | 1,27% | - |
| 28.07.2026 | 61,75 | 62,50 | 58,50 | 59,00 | -4,45% | 10,00 |
| 27.07.2026 | 61,50 | 62,75 | 61,50 | 61,75 | 0,00% | - |
| 24.07.2026 | 62,75 | 63,75 | 61,50 | 61,75 | -2,37% | - |
| 23.07.2026 | 62,00 | 64,00 | 61,50 | 63,25 | 3,27% | 50,00 |
| 22.07.2026 | 60,50 | 61,50 | 60,00 | 61,25 | 1,66% | - |
| 21.07.2026 | 59,00 | 61,00 | 59,00 | 60,25 | 1,26% | - |
| 20.07.2026 | 59,00 | 61,00 | 59,00 | 59,50 | 3,48% | - |
| 17.07.2026 | 57,75 | 57,75 | 57,50 | 57,50 | -8,00% | - |
| 16.07.2026 | 62,50 | 62,50 | 62,25 | 62,50 | -1,96% | - |
| 15.07.2026 | 63,50 | 63,75 | 63,50 | 63,75 | 1,59% | - |
| 14.07.2026 | 63,00 | 63,00 | 62,50 | 62,75 | -1,18% | - |
| 13.07.2026 | 63,50 | 63,75 | 63,50 | 63,50 | -0,39% | - |
| 10.07.2026 | 63,00 | 64,50 | 61,50 | 63,75 | 0,79% | 1,00 |
| 09.07.2026 | 62,50 | 63,75 | 61,50 | 63,25 | 3,27% | - |
| 08.07.2026 | 61,25 | 61,75 | 61,00 | 61,25 | -2,78% | - |
| 07.07.2026 | 63,25 | 63,75 | 62,25 | 63,00 | -0,79% | - |
| 06.07.2026 | 62,25 | 64,00 | 62,00 | 63,50 | 2,01% | - |
| 03.07.2026 | 62,00 | 62,25 | 62,00 | 62,25 | 0,40% | - |
| 02.07.2026 | 67,25 | 67,25 | 61,50 | 62,00 | -12,68% | - |
| 01.07.2026 | 71,25 | 71,25 | 71,00 | 71,00 | 3,65% | - |
| 30.06.2026 | 75,25 | 75,75 | 68,50 | 68,50 | -7,43% | - |
| 29.06.2026 | 73,75 | 75,25 | 73,25 | 74,00 | 0,68% | 8,00 |
| 26.06.2026 | 77,00 | 77,00 | 73,25 | 73,50 | -1,67% | - |
| 25.06.2026 | 75,00 | 75,00 | 74,75 | 74,75 | 2,75% | - |
| 24.06.2026 | 73,00 | 73,00 | 72,75 | 72,75 | 0,34% | - |
| 23.06.2026 | 71,50 | 73,50 | 69,25 | 72,50 | 1,40% | 34,00 |
| 22.06.2026 | 71,25 | 72,75 | 69,75 | 71,50 | 0,70% | - |
| 19.06.2026 | 70,50 | 73,25 | 70,50 | 71,00 | 1,43% | - |
| 18.06.2026 | 70,00 | 73,00 | 69,00 | 70,00 | 3,32% | 52,00 |
| 17.06.2026 | 65,00 | 68,00 | 63,50 | 67,75 | 4,23% | 5,00 |
| 16.06.2026 | 65,50 | 66,50 | 64,50 | 65,00 | -20,97% | 56,00 |
| 12.06.2026 | 82,25 | 83,00 | 82,25 | 82,25 | 2,49% | - |
| 11.06.2026 | 71,50 | 80,50 | 71,50 | 80,25 | 9,93% | 12,00 |
| 10.06.2026 | 73,50 | 73,50 | 72,75 | 73,00 | -2,34% | - |
| 09.06.2026 | 73,25 | 75,00 | 73,00 | 74,75 | 2,40% | - |
| 05.06.2026 | 75,25 | 76,25 | 73,00 | 73,00 | -2,99% | - |
| 04.06.2026 | 72,00 | 76,25 | 70,50 | 75,25 | 5,61% | 70,00 |
| 03.06.2026 | 73,75 | 75,00 | 71,25 | 71,25 | -2,40% | - |
| 02.06.2026 | 73,25 | 73,25 | 73,00 | 73,00 | -2,01% | - |
| 01.06.2026 | 74,75 | 74,75 | 74,50 | 74,50 | -1,65% | - |
| 29.05.2026 | 76,25 | 77,50 | 75,50 | 75,75 | 3,06% | - |
| 28.05.2026 | 73,25 | 73,50 | 73,00 | 73,50 | 1,38% | - |
| 27.05.2026 | 72,50 | 72,75 | 72,50 | 72,50 | 1,40% | - |
| 26.05.2026 | 69,75 | 72,50 | 69,75 | 71,50 | 2,14% | 3,00 |
| 25.05.2026 | 69,50 | 70,00 | 69,50 | 70,00 | 0,72% | - |
| 22.05.2026 | 68,75 | 70,00 | 68,50 | 69,50 | -4,79% | 10,00 |
| 21.05.2026 | 73,00 | 73,50 | 72,50 | 73,00 | 3,91% | - |
| 20.05.2026 | 68,50 | 71,00 | 68,50 | 70,25 | 6,04% | - |
| 19.05.2026 | 69,00 | 69,25 | 66,25 | 66,25 | -3,64% | 4,00 |
| 18.05.2026 | 67,75 | 69,25 | 66,75 | 68,75 | 0,36% | - |
| 15.05.2026 | 71,00 | 71,25 | 67,50 | 68,50 | 0,00% | - |
| 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% | - |