68,420$
5,04%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 67,01 | 68,83 | 65,99 | 68,41 | 5,02% | 611.918,00 |
| 29.07.2026 | 68,33 | 68,43 | 64,55 | 65,14 | -4,61% | 639.401,00 |
| 28.07.2026 | 69,63 | 69,63 | 66,90 | 68,29 | -2,72% | 514.995,00 |
| 27.07.2026 | 69,85 | 71,62 | 68,05 | 70,20 | 0,50% | 400.602,00 |
| 24.07.2026 | 72,00 | 72,39 | 69,71 | 69,85 | -1,62% | 407.411,00 |
| 23.07.2026 | 71,07 | 73,09 | 70,46 | 71,00 | 0,31% | 569.238,00 |
| 22.07.2026 | 69,00 | 71,11 | 68,37 | 70,78 | 2,68% | 391.304,00 |
| 21.07.2026 | 68,00 | 70,00 | 67,54 | 68,93 | 2,56% | 456.121,00 |
| 20.07.2026 | 67,49 | 69,56 | 67,19 | 67,21 | -0,07% | 340.312,00 |
| 17.07.2026 | 64,96 | 68,37 | 64,22 | 67,26 | 1,85% | 474.576,00 |
| 16.07.2026 | 70,34 | 70,48 | 65,77 | 66,04 | -7,62% | 670.034,00 |
| 15.07.2026 | 72,45 | 73,35 | 69,74 | 71,49 | -1,33% | 461.336,00 |
| 14.07.2026 | 73,57 | 74,21 | 72,32 | 72,45 | 0,59% | 415.610,00 |
| 13.07.2026 | 71,89 | 73,40 | 70,91 | 72,03 | -0,66% | 354.670,00 |
| 10.07.2026 | 71,18 | 73,68 | 69,96 | 72,50 | 0,89% | 874.075,00 |
| 09.07.2026 | 71,67 | 72,52 | 70,41 | 71,86 | 0,97% | 494.633,00 |
| 08.07.2026 | 69,89 | 71,99 | 69,45 | 71,17 | 1,44% | 750.860,00 |
| 07.07.2026 | 70,60 | 72,41 | 69,92 | 70,16 | -2,30% | 923.726,00 |
| 06.07.2026 | 71,89 | 73,19 | 70,85 | 71,82 | 1,39% | 858.008,00 |
| 02.07.2026 | 75,78 | 76,16 | 70,20 | 70,83 | -6,86% | 1.104.440,00 |
| 01.07.2026 | 80,45 | 81,61 | 75,68 | 76,05 | -6,34% | 1.107.626,00 |
| 30.06.2026 | 86,01 | 86,02 | 75,83 | 81,20 | -5,20% | 1.729.473,00 |
| 29.06.2026 | 84,26 | 85,89 | 83,24 | 85,65 | 1,58% | 545.984,00 |
| 26.06.2026 | 86,34 | 86,90 | 82,57 | 84,32 | -3,24% | 1.244.126,00 |
| 25.06.2026 | 85,69 | 88,72 | 85,12 | 87,14 | 2,69% | 599.258,00 |
| 24.06.2026 | 83,92 | 88,28 | 83,45 | 84,86 | 2,62% | 779.071,00 |
| 23.06.2026 | 79,50 | 83,75 | 78,76 | 82,69 | 1,05% | 576.387,00 |
| 22.06.2026 | 81,24 | 82,54 | 79,59 | 81,83 | 1,58% | 566.465,00 |
| 18.06.2026 | 82,54 | 83,78 | 79,14 | 80,56 | 0,62% | 1.709.870,00 |
| 17.06.2026 | 75,02 | 81,56 | 73,51 | 80,06 | 6,04% | 997.294,00 |
| 16.06.2026 | 75,66 | 77,20 | 75,00 | 75,50 | -0,25% | 517.512,00 |
| 15.06.2026 | 81,61 | 82,63 | 74,83 | 75,69 | -5,39% | 964.993,00 |
| 12.06.2026 | 80,17 | 83,24 | 78,83 | 80,00 | 1,27% | 880.250,00 |
| 11.06.2026 | 70,64 | 79,13 | 70,39 | 79,00 | 15,13% | 1.294.291,00 |
| 10.06.2026 | 70,33 | 71,82 | 68,13 | 68,62 | -2,66% | 489.890,00 |
| 09.06.2026 | 71,11 | 73,31 | 66,83 | 70,49 | 0,32% | 1.391.397,00 |
| 08.06.2026 | 72,20 | 72,41 | 70,22 | 70,27 | -0,47% | 255.855,00 |
| 05.06.2026 | 71,78 | 73,58 | 69,90 | 70,60 | -2,99% | 530.863,00 |
| 04.06.2026 | 70,28 | 73,86 | 69,63 | 72,78 | 4,57% | 507.501,00 |
| 03.06.2026 | 70,85 | 72,11 | 68,95 | 69,59 | -2,45% | 420.300,00 |
| 02.06.2026 | 70,92 | 73,03 | 70,43 | 71,34 | 0,60% | 321.568,00 |
| 01.06.2026 | 71,88 | 72,81 | 70,01 | 70,92 | -2,18% | 436.750,00 |
| 29.05.2026 | 73,27 | 74,11 | 71,55 | 72,50 | -1,33% | 464.283,00 |
| 28.05.2026 | 71,55 | 75,54 | 70,30 | 73,48 | 3,72% | 524.424,00 |
| 27.05.2026 | 71,55 | 72,47 | 69,47 | 70,84 | 0,68% | 626.505,00 |
| 26.05.2026 | 68,83 | 70,72 | 68,52 | 70,37 | 4,43% | 375.896,00 |
| 22.05.2026 | 67,53 | 68,67 | 65,73 | 67,38 | 1,21% | 457.983,00 |
| 21.05.2026 | 70,10 | 70,31 | 65,98 | 66,58 | -6,00% | 703.861,00 |
| 20.05.2026 | 67,79 | 71,89 | 67,29 | 70,83 | 7,07% | 743.196,00 |
| 19.05.2026 | 66,19 | 67,02 | 63,98 | 66,15 | -1,21% | 466.504,00 |
| 18.05.2026 | 65,83 | 67,23 | 64,88 | 66,96 | 2,24% | 628.213,00 |
| 15.05.2026 | 66,84 | 68,73 | 65,43 | 65,49 | -4,98% | 485.646,00 |
| 14.05.2026 | 66,74 | 69,62 | 63,78 | 68,93 | 3,27% | 719.019,00 |
| 13.05.2026 | 60,83 | 68,01 | 58,90 | 66,74 | 2,34% | 1.713.916,00 |
| 12.05.2026 | 62,73 | 65,66 | 61,05 | 65,22 | 3,26% | 921.744,00 |
| 11.05.2026 | 62,40 | 63,84 | 60,85 | 63,16 | 0,95% | 607.707,00 |
| 08.05.2026 | 65,92 | 66,07 | 62,49 | 62,57 | -3,68% | 545.206,00 |
| 07.05.2026 | 65,58 | 66,47 | 64,57 | 64,96 | -0,31% | 420.644,00 |
| 06.05.2026 | 63,00 | 65,51 | 62,62 | 65,16 | 5,98% | 515.257,00 |
| 05.05.2026 | 61,08 | 61,91 | 60,26 | 61,48 | 2,33% | 378.323,00 |
| 04.05.2026 | 59,34 | 60,34 | 58,61 | 60,08 | 1,25% | 509.723,00 |
| 01.05.2026 | 59,51 | 60,47 | 57,94 | 59,34 | -0,27% | 396.294,00 |
| 30.04.2026 | 56,65 | 59,66 | 56,58 | 59,50 | 6,58% | 438.401,00 |
| 29.04.2026 | 59,64 | 59,64 | 55,13 | 55,83 | -6,40% | 605.416,00 |
| 28.04.2026 | 61,02 | 61,30 | 58,02 | 59,64 | -2,51% | 277.189,00 |
| 27.04.2026 | 61,12 | 62,02 | 60,21 | 61,18 | 0,25% | 237.413,00 |
| 24.04.2026 | 60,83 | 61,29 | 58,72 | 61,03 | 0,55% | 291.429,00 |
| 23.04.2026 | 60,74 | 61,83 | 59,25 | 60,69 | 0,22% | 279.854,00 |
| 22.04.2026 | 64,63 | 64,64 | 60,08 | 60,56 | -4,23% | 585.308,00 |
| 21.04.2026 | 64,71 | 64,72 | 61,77 | 63,23 | -2,33% | 477.978,00 |
| 20.04.2026 | 63,92 | 65,61 | 62,98 | 64,74 | 0,94% | 274.377,00 |
| 17.04.2026 | 63,54 | 66,09 | 62,51 | 64,14 | 2,83% | 452.698,00 |
| 16.04.2026 | 63,38 | 63,96 | 61,36 | 62,38 | -1,85% | 410.792,00 |
| 15.04.2026 | 63,78 | 63,90 | 62,24 | 63,55 | 0,26% | 314.987,00 |
| 14.04.2026 | 62,82 | 63,48 | 61,71 | 63,38 | 2,33% | 337.515,00 |
| 13.04.2026 | 60,01 | 62,17 | 60,01 | 61,94 | 2,54% | 411.869,00 |
| 10.04.2026 | 61,81 | 61,81 | 59,83 | 60,41 | -1,76% | 289.787,00 |
| 09.04.2026 | 60,39 | 62,51 | 60,33 | 61,49 | 1,29% | 354.903,00 |
| 08.04.2026 | 63,55 | 64,15 | 59,91 | 60,71 | 1,42% | 704.147,00 |
| 07.04.2026 | 58,96 | 59,94 | 58,00 | 59,86 | 0,50% | 394.488,00 |
| 06.04.2026 | 59,11 | 59,88 | 58,33 | 59,56 | 2,33% | 383.978,00 |
| 02.04.2026 | 56,45 | 59,63 | 55,84 | 58,20 | -1,24% | 419.680,00 |
| 01.04.2026 | 56,75 | 59,57 | 56,25 | 58,93 | 5,98% | 702.106,00 |
| 31.03.2026 | 53,23 | 55,89 | 52,10 | 55,61 | 7,08% | 602.501,00 |
| 30.03.2026 | 54,20 | 54,59 | 51,24 | 51,93 | -3,80% | 538.018,00 |
| 27.03.2026 | 53,20 | 54,70 | 52,92 | 53,98 | -0,77% | 708.391,00 |
| 26.03.2026 | 55,14 | 56,03 | 54,04 | 54,40 | -4,53% | 451.342,00 |
| 25.03.2026 | 58,07 | 58,33 | 56,88 | 56,98 | 0,77% | 761.661,00 |
| 24.03.2026 | 54,41 | 56,58 | 54,02 | 56,55 | 2,77% | 653.801,00 |
| 23.03.2026 | 55,32 | 56,55 | 54,75 | 55,03 | 3,58% | 397.183,00 |
| 20.03.2026 | 57,17 | 57,17 | 52,14 | 53,13 | -6,80% | 1.490.650,00 |
| 19.03.2026 | 57,23 | 57,72 | 55,59 | 57,00 | -1,23% | 333.898,00 |
| 18.03.2026 | 58,55 | 59,57 | 57,51 | 57,71 | -1,44% | 313.817,00 |
| 17.03.2026 | 57,50 | 58,67 | 57,26 | 58,55 | 2,27% | 374.153,00 |
| 16.03.2026 | 54,28 | 58,35 | 54,28 | 57,25 | 7,46% | 973.983,00 |
| 13.03.2026 | 57,67 | 58,12 | 53,09 | 53,28 | -5,78% | 1.519.912,00 |
| 12.03.2026 | 59,46 | 59,49 | 55,00 | 56,54 | -7,30% | 1.054.500,00 |
| 11.03.2026 | 59,98 | 61,18 | 59,08 | 60,99 | 0,05% | 469.491,00 |
| 10.03.2026 | 62,13 | 63,07 | 60,73 | 60,96 | -1,60% | 431.257,00 |
| 09.03.2026 | 62,33 | 62,33 | 59,17 | 61,95 | -2,17% | 820.673,00 |