40,730$
-0,92%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 41,44 | 41,44 | 40,67 | 40,69 | -1,02% | 117.810,00 |
| 28.09.2026 | 40,93 | 41,49 | 40,55 | 41,11 | -0,41% | 138.368,00 |
| 25.09.2026 | 41,02 | 41,36 | 40,53 | 41,28 | 1,67% | 190.230,00 |
| 24.09.2026 | 40,81 | 41,02 | 39,72 | 40,60 | -1,84% | 229.052,00 |
| 23.09.2026 | 42,01 | 42,01 | 41,08 | 41,36 | -2,20% | 180.658,00 |
| 22.09.2026 | 42,19 | 42,79 | 41,83 | 42,29 | 1,49% | 158.049,00 |
| 21.09.2026 | 41,87 | 41,87 | 40,86 | 41,67 | 0,65% | 157.234,00 |
| 18.09.2026 | 40,97 | 41,66 | 39,99 | 41,40 | 1,15% | 528.495,00 |
| 17.09.2026 | 41,98 | 42,63 | 40,57 | 40,93 | 0,05% | 165.612,00 |
| 16.09.2026 | 41,28 | 41,38 | 40,35 | 40,91 | 0,10% | 232.743,00 |
| 15.09.2026 | 41,10 | 41,17 | 40,61 | 40,87 | -0,75% | 198.634,00 |
| 14.09.2026 | 41,00 | 41,63 | 39,99 | 41,18 | -0,58% | 238.937,00 |
| 11.09.2026 | 42,31 | 42,49 | 41,38 | 41,42 | -0,74% | 211.155,00 |
| 10.09.2026 | 41,59 | 41,80 | 41,10 | 41,73 | -1,44% | 216.171,00 |
| 09.09.2026 | 42,42 | 42,74 | 41,85 | 42,34 | -1,40% | 133.274,00 |
| 08.09.2026 | 43,84 | 44,21 | 42,59 | 42,94 | -2,89% | 127.553,00 |
| 04.09.2026 | 43,36 | 44,38 | 42,33 | 44,22 | 4,49% | 181.980,00 |
| 03.09.2026 | 42,93 | 43,02 | 41,77 | 42,32 | 0,00% | 238.231,00 |
| 02.09.2026 | 41,18 | 42,55 | 40,47 | 42,32 | 2,84% | 257.669,00 |
| 01.09.2026 | 41,90 | 42,50 | 41,09 | 41,15 | -3,29% | 188.204,00 |
| 31.08.2026 | 43,11 | 44,05 | 42,34 | 42,55 | -1,94% | 275.350,00 |
| 28.08.2026 | 44,15 | 44,86 | 42,69 | 43,39 | -1,88% | 191.338,00 |
| 27.08.2026 | 43,96 | 44,73 | 43,21 | 44,22 | 0,55% | 171.006,00 |
| 26.08.2026 | 44,35 | 44,50 | 43,57 | 43,98 | 0,32% | 166.740,00 |
| 25.08.2026 | 44,15 | 44,31 | 43,04 | 43,84 | 0,57% | 460.328,00 |
| 24.08.2026 | 43,88 | 44,14 | 43,17 | 43,59 | 0,09% | 207.963,00 |
| 21.08.2026 | 42,20 | 43,89 | 41,69 | 43,55 | 3,91% | 185.975,00 |
| 20.08.2026 | 41,56 | 42,50 | 41,02 | 41,91 | 0,48% | 220.594,00 |
| 19.08.2026 | 41,96 | 42,50 | 41,02 | 41,71 | 0,75% | 199.640,00 |
| 18.08.2026 | 42,77 | 43,30 | 41,05 | 41,40 | -4,28% | 251.746,00 |
| 17.08.2026 | 43,10 | 43,57 | 42,76 | 43,25 | -0,07% | 135.841,00 |
| 14.08.2026 | 42,16 | 43,50 | 42,00 | 43,28 | 2,22% | 182.946,00 |
| 13.08.2026 | 43,43 | 43,43 | 42,15 | 42,34 | -1,72% | 174.410,00 |
| 12.08.2026 | 43,05 | 43,77 | 42,21 | 43,08 | 0,46% | 186.060,00 |
| 11.08.2026 | 43,62 | 44,52 | 42,68 | 42,88 | -0,36% | 184.447,00 |
| 10.08.2026 | 44,02 | 44,71 | 42,95 | 43,04 | -2,73% | 308.992,00 |
| 07.08.2026 | 44,20 | 45,12 | 43,90 | 44,25 | 0,41% | 395.426,00 |
| 06.08.2026 | 45,65 | 47,25 | 44,05 | 44,07 | -2,00% | 433.876,00 |
| 05.08.2026 | 47,53 | 48,80 | 43,37 | 44,97 | -13,93% | 792.157,00 |
| 04.08.2026 | 53,66 | 54,18 | 51,29 | 52,25 | -0,55% | 576.168,00 |
| 03.08.2026 | 51,15 | 52,80 | 50,97 | 52,54 | 3,71% | 389.064,00 |
| 31.07.2026 | 52,17 | 52,36 | 50,49 | 50,66 | -1,36% | 279.498,00 |
| 30.07.2026 | 52,26 | 54,71 | 50,97 | 51,36 | 0,72% | 286.466,00 |
| 29.07.2026 | 54,17 | 55,16 | 50,88 | 51,00 | -7,20% | 296.203,00 |
| 28.07.2026 | 56,13 | 56,44 | 54,66 | 54,95 | -2,16% | 111.536,00 |
| 27.07.2026 | 56,84 | 57,93 | 55,10 | 56,16 | -0,42% | 199.256,00 |
| 24.07.2026 | 56,90 | 57,62 | 56,10 | 56,40 | 0,28% | 141.484,00 |
| 23.07.2026 | 55,43 | 56,90 | 55,43 | 56,24 | 0,29% | 231.297,00 |
| 22.07.2026 | 54,65 | 56,75 | 54,65 | 56,08 | 1,96% | 141.478,00 |
| 21.07.2026 | 54,49 | 55,52 | 53,67 | 55,00 | 2,08% | 178.251,00 |
| 20.07.2026 | 55,44 | 56,03 | 53,61 | 53,88 | -2,20% | 121.661,00 |
| 17.07.2026 | 55,54 | 57,23 | 54,30 | 55,09 | -2,15% | 123.906,00 |
| 16.07.2026 | 55,75 | 57,81 | 55,63 | 56,30 | 0,00% | 139.161,00 |
| 15.07.2026 | 55,94 | 56,86 | 55,70 | 56,30 | 0,64% | 167.981,00 |
| 14.07.2026 | 56,96 | 57,01 | 55,74 | 55,94 | 0,21% | 179.942,00 |
| 13.07.2026 | 56,32 | 56,56 | 55,58 | 55,82 | -1,41% | 138.176,00 |
| 10.07.2026 | 55,58 | 57,33 | 55,44 | 56,62 | 1,72% | 111.337,00 |
| 09.07.2026 | 55,79 | 56,25 | 55,12 | 55,66 | 0,91% | 154.328,00 |
| 08.07.2026 | 55,59 | 55,93 | 54,26 | 55,16 | -1,66% | 226.236,00 |
| 07.07.2026 | 58,21 | 58,34 | 54,44 | 56,09 | -4,56% | 174.040,00 |
| 06.07.2026 | 57,50 | 59,17 | 57,47 | 58,77 | 2,10% | 224.914,00 |
| 02.07.2026 | 60,18 | 60,88 | 56,99 | 57,56 | -4,31% | 161.348,00 |
| 01.07.2026 | 60,70 | 61,51 | 59,91 | 60,15 | -1,72% | 175.481,00 |
| 30.06.2026 | 61,11 | 62,26 | 60,93 | 61,21 | 0,50% | 180.404,00 |
| 29.06.2026 | 60,24 | 61,41 | 59,66 | 60,90 | -0,28% | 183.154,00 |
| 26.06.2026 | 61,03 | 61,53 | 59,75 | 61,07 | -1,09% | 673.712,00 |
| 25.06.2026 | 59,80 | 63,06 | 59,80 | 61,74 | 4,45% | 235.982,00 |
| 24.06.2026 | 57,17 | 59,59 | 57,04 | 59,11 | 4,29% | 163.324,00 |
| 23.06.2026 | 56,47 | 58,35 | 56,47 | 56,68 | -1,99% | 171.556,00 |
| 22.06.2026 | 55,86 | 58,06 | 55,30 | 57,83 | 3,05% | 186.490,00 |
| 18.06.2026 | 54,36 | 56,28 | 54,00 | 56,12 | 5,55% | 341.122,00 |
| 17.06.2026 | 52,61 | 54,25 | 52,61 | 53,17 | 1,18% | 147.991,00 |
| 16.06.2026 | 52,91 | 53,53 | 51,96 | 52,55 | 0,67% | 200.814,00 |
| 15.06.2026 | 52,49 | 53,41 | 52,00 | 52,20 | 1,62% | 123.621,00 |
| 12.06.2026 | 50,63 | 51,82 | 49,85 | 51,37 | 1,95% | 143.108,00 |
| 11.06.2026 | 50,23 | 51,15 | 49,29 | 50,39 | 1,81% | 214.471,00 |
| 10.06.2026 | 51,73 | 52,90 | 49,46 | 49,49 | -4,27% | 298.343,00 |
| 09.06.2026 | 52,08 | 54,17 | 51,22 | 51,70 | 0,60% | 126.268,00 |
| 08.06.2026 | 50,57 | 51,88 | 49,73 | 51,39 | 2,31% | 143.648,00 |
| 05.06.2026 | 51,64 | 52,70 | 49,83 | 50,23 | -2,60% | 135.685,00 |
| 04.06.2026 | 51,73 | 52,31 | 51,15 | 51,57 | 0,68% | 352.656,00 |
| 03.06.2026 | 51,97 | 52,00 | 50,90 | 51,22 | -1,54% | 253.383,00 |
| 02.06.2026 | 49,84 | 52,31 | 49,84 | 52,02 | 4,56% | 156.884,00 |
| 01.06.2026 | 50,17 | 50,17 | 47,75 | 49,75 | -1,21% | 201.758,00 |
| 29.05.2026 | 50,52 | 50,95 | 49,76 | 50,36 | -0,41% | 138.858,00 |
| 28.05.2026 | 50,69 | 51,35 | 50,18 | 50,57 | -0,99% | 151.289,00 |
| 27.05.2026 | 51,20 | 51,72 | 50,29 | 51,07 | 0,57% | 179.848,00 |
| 26.05.2026 | 49,22 | 50,80 | 49,22 | 50,78 | 4,53% | 197.632,00 |
| 22.05.2026 | 49,00 | 49,29 | 48,20 | 48,58 | -0,06% | 132.860,00 |
| 21.05.2026 | 47,95 | 49,11 | 47,37 | 48,61 | -0,12% | 160.867,00 |
| 20.05.2026 | 47,72 | 49,01 | 46,90 | 48,67 | 3,75% | 215.109,00 |
| 19.05.2026 | 47,08 | 47,49 | 45,89 | 46,91 | -1,33% | 186.940,00 |
| 18.05.2026 | 47,25 | 48,81 | 47,05 | 47,54 | 1,06% | 138.255,00 |
| 15.05.2026 | 49,11 | 49,24 | 47,02 | 47,04 | -5,67% | 182.876,00 |
| 14.05.2026 | 49,49 | 50,35 | 48,99 | 49,87 | 1,67% | 288.855,00 |
| 13.05.2026 | 49,78 | 50,08 | 48,70 | 49,05 | -2,02% | 306.618,00 |
| 12.05.2026 | 52,87 | 52,91 | 49,45 | 50,06 | -5,28% | 330.566,00 |
| 11.05.2026 | 52,99 | 53,60 | 52,01 | 52,85 | -0,92% | 271.632,00 |
| 08.05.2026 | 53,01 | 54,00 | 51,03 | 53,34 | 0,60% | 312.182,00 |
| 07.05.2026 | 53,78 | 54,94 | 53,00 | 53,02 | -1,13% | 319.380,00 |