73,710$
-2,86%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 77,58 | 77,58 | 72,95 | 73,71 | -2,86% | 19.431,00 |
| 21.04.2026 | 77,65 | 77,66 | 74,12 | 75,88 | -2,33% | 477.674,00 |
| 20.04.2026 | 76,70 | 78,73 | 75,58 | 77,69 | 0,94% | 262.866,00 |
| 17.04.2026 | 76,25 | 79,31 | 75,01 | 76,97 | 2,80% | 452.698,00 |
| 16.04.2026 | 76,05 | 76,75 | 73,63 | 74,87 | -1,82% | 410.444,00 |
| 15.04.2026 | 76,46 | 76,68 | 74,69 | 76,26 | 0,26% | 314.824,00 |
| 14.04.2026 | 75,38 | 76,18 | 74,05 | 76,06 | 2,33% | 336.747,00 |
| 13.04.2026 | 72,01 | 74,61 | 72,01 | 74,33 | 2,54% | 385.775,00 |
| 10.04.2026 | 74,17 | 74,17 | 71,80 | 72,49 | -1,75% | 289.787,00 |
| 09.04.2026 | 72,47 | 75,01 | 72,39 | 73,78 | 1,28% | 354.179,00 |
| 08.04.2026 | 76,26 | 76,98 | 71,89 | 72,85 | 1,38% | 703.847,00 |
| 07.04.2026 | 70,75 | 71,87 | 69,60 | 71,86 | 0,55% | 391.538,00 |
| 06.04.2026 | 70,93 | 71,86 | 69,99 | 71,47 | 2,33% | 383.843,00 |
| 02.04.2026 | 67,74 | 71,56 | 67,01 | 69,84 | -1,19% | 419.680,00 |
| 01.04.2026 | 68,10 | 71,48 | 67,50 | 70,68 | 5,92% | 696.848,00 |
| 31.03.2026 | 63,88 | 67,07 | 62,52 | 66,73 | 7,13% | 598.085,00 |
| 30.03.2026 | 65,19 | 65,51 | 61,49 | 62,29 | -3,84% | 535.426,00 |
| 27.03.2026 | 63,84 | 65,64 | 63,50 | 64,78 | -0,77% | 708.391,00 |
| 26.03.2026 | 66,17 | 67,24 | 64,85 | 65,28 | -4,53% | 439.388,00 |
| 25.03.2026 | 69,68 | 69,99 | 68,26 | 68,38 | 0,83% | 758.627,00 |
| 24.03.2026 | 65,29 | 67,90 | 64,82 | 67,82 | 2,65% | 604.178,00 |
| 23.03.2026 | 66,53 | 67,86 | 65,70 | 66,07 | 3,64% | 396.991,00 |
| 20.03.2026 | 68,60 | 68,60 | 62,57 | 63,75 | -6,80% | 1.490.650,00 |
| 19.03.2026 | 68,68 | 69,26 | 66,71 | 68,40 | -1,23% | 332.308,00 |
| 18.03.2026 | 70,26 | 71,48 | 69,01 | 69,25 | -1,44% | 313.630,00 |
| 17.03.2026 | 69,00 | 70,41 | 68,72 | 70,26 | 2,27% | 373.797,00 |
| 16.03.2026 | 65,14 | 70,02 | 65,14 | 68,70 | 7,46% | 973.983,00 |
| 13.03.2026 | 69,20 | 69,74 | 63,71 | 63,93 | -5,78% | 1.519.913,00 |
| 12.03.2026 | 71,35 | 71,39 | 66,00 | 67,85 | -7,30% | 1.054.500,00 |
| 11.03.2026 | 71,98 | 73,41 | 70,89 | 73,19 | 0,05% | 469.491,00 |
| 10.03.2026 | 74,55 | 75,68 | 72,88 | 73,15 | -1,60% | 431.258,00 |
| 09.03.2026 | 74,80 | 74,80 | 71,00 | 74,34 | -2,17% | 820.674,00 |
| 06.03.2026 | 74,13 | 77,08 | 73,26 | 75,99 | 0,62% | 496.858,00 |
| 05.03.2026 | 78,94 | 78,94 | 73,75 | 75,52 | -4,75% | 402.855,00 |
| 04.03.2026 | 76,69 | 80,18 | 75,23 | 79,29 | 4,77% | 701.239,00 |
| 03.03.2026 | 80,15 | 81,20 | 74,50 | 75,68 | -6,97% | 854.491,00 |
| 02.03.2026 | 81,15 | 83,96 | 78,42 | 81,35 | 0,91% | 658.076,00 |
| 27.02.2026 | 79,33 | 80,70 | 77,43 | 80,62 | 0,52% | 728.583,00 |
| 26.02.2026 | 77,61 | 80,60 | 73,40 | 80,20 | 1,73% | 930.023,00 |
| 25.02.2026 | 77,65 | 79,50 | 69,72 | 78,84 | -0,69% | 1.583.154,00 |
| 24.02.2026 | 76,13 | 80,68 | 75,00 | 79,39 | 4,05% | 637.186,00 |
| 23.02.2026 | 77,64 | 77,98 | 75,01 | 76,30 | -2,49% | 671.369,00 |
| 20.02.2026 | 79,24 | 79,89 | 77,00 | 78,25 | -0,80% | 539.000,00 |
| 19.02.2026 | 78,35 | 81,25 | 77,67 | 78,88 | 0,75% | 465.128,00 |
| 18.02.2026 | 76,66 | 79,76 | 76,01 | 78,29 | 1,71% | 366.732,00 |
| 17.02.2026 | 76,15 | 77,55 | 75,20 | 76,97 | 0,04% | 323.621,00 |
| 13.02.2026 | 75,60 | 78,88 | 74,57 | 76,94 | 1,38% | 368.474,00 |
| 12.02.2026 | 76,30 | 78,89 | 74,82 | 75,89 | 0,69% | 416.546,00 |
| 11.02.2026 | 75,47 | 75,77 | 72,01 | 75,37 | 1,01% | 500.882,00 |
| 10.02.2026 | 77,33 | 77,33 | 73,62 | 74,62 | -3,99% | 538.557,00 |
| 09.02.2026 | 75,92 | 79,39 | 75,65 | 77,72 | 1,49% | 587.198,00 |
| 06.02.2026 | 75,39 | 78,42 | 74,72 | 76,58 | 4,33% | 591.302,00 |
| 05.02.2026 | 72,88 | 75,79 | 72,35 | 73,40 | -1,30% | 630.455,00 |
| 04.02.2026 | 80,09 | 80,55 | 71,72 | 74,37 | -7,50% | 1.055.840,00 |
| 03.02.2026 | 79,00 | 81,89 | 77,87 | 80,40 | 4,01% | 790.471,00 |
| 02.02.2026 | 75,82 | 78,41 | 75,00 | 77,30 | 2,05% | 422.541,00 |
| 30.01.2026 | 76,10 | 77,77 | 74,50 | 75,75 | -1,37% | 535.362,00 |
| 29.01.2026 | 77,78 | 78,43 | 75,84 | 76,80 | 0,27% | 387.445,00 |
| 28.01.2026 | 78,84 | 79,10 | 75,18 | 76,59 | -2,37% | 581.090,00 |
| 27.01.2026 | 78,65 | 79,99 | 77,71 | 78,45 | 1,12% | 468.225,00 |
| 26.01.2026 | 75,50 | 77,81 | 75,33 | 77,58 | 1,62% | 659.109,00 |
| 23.01.2026 | 76,46 | 76,91 | 73,78 | 76,34 | 0,50% | 586.975,00 |
| 22.01.2026 | 76,60 | 77,00 | 74,91 | 75,96 | -0,09% | 570.518,00 |
| 21.01.2026 | 74,66 | 76,14 | 73,02 | 76,03 | 2,51% | 771.266,00 |
| 20.01.2026 | 73,25 | 74,71 | 72,60 | 74,17 | -0,72% | 763.881,00 |
| 16.01.2026 | 72,86 | 75,80 | 71,01 | 74,71 | 3,18% | 905.381,00 |
| 15.01.2026 | 71,00 | 73,46 | 70,00 | 72,41 | 1,16% | 1.151.877,00 |
| 14.01.2026 | 68,13 | 72,24 | 66,86 | 71,58 | 6,28% | 1.630.105,00 |
| 13.01.2026 | 69,86 | 70,45 | 65,31 | 67,35 | -3,74% | 1.680.068,00 |
| 12.01.2026 | 66,13 | 70,21 | 65,83 | 69,97 | 5,77% | 1.277.708,00 |
| 09.01.2026 | 65,78 | 67,54 | 64,50 | 66,15 | 2,07% | 1.470.845,00 |
| 08.01.2026 | 60,06 | 65,47 | 60,06 | 64,81 | 11,26% | 1.477.096,00 |
| 07.01.2026 | 59,31 | 59,95 | 57,90 | 58,25 | -2,07% | 842.073,00 |
| 06.01.2026 | 58,51 | 59,82 | 57,60 | 59,48 | 2,32% | 1.056.211,00 |
| 05.01.2026 | 57,54 | 58,90 | 56,25 | 58,13 | 2,69% | 889.947,00 |
| 02.01.2026 | 54,41 | 57,16 | 53,59 | 56,61 | 4,37% | 584.049,00 |
| 31.12.2025 | 54,73 | 54,97 | 54,01 | 54,24 | -0,39% | 571.402,00 |
| 30.12.2025 | 55,25 | 55,57 | 54,21 | 54,45 | -0,96% | 489.619,00 |
| 29.12.2025 | 55,58 | 56,00 | 54,45 | 54,98 | -0,78% | 314.321,00 |
| 26.12.2025 | 55,27 | 56,22 | 54,44 | 55,41 | 0,25% | 337.228,00 |
| 24.12.2025 | 55,50 | 55,76 | 55,01 | 55,27 | -0,14% | 207.201,00 |
| 23.12.2025 | 55,24 | 56,23 | 54,79 | 55,35 | -0,65% | 406.683,00 |
| 22.12.2025 | 55,16 | 56,72 | 55,00 | 55,71 | 1,68% | 698.568,00 |
| 19.12.2025 | 52,00 | 55,00 | 51,94 | 54,79 | 5,49% | 1.910.676,00 |
| 18.12.2025 | 51,61 | 52,90 | 51,50 | 51,94 | 2,77% | 757.703,00 |
| 17.12.2025 | 52,51 | 52,79 | 50,01 | 50,54 | -3,16% | 633.410,00 |
| 16.12.2025 | 51,58 | 53,27 | 51,33 | 52,19 | -0,23% | 664.310,00 |
| 15.12.2025 | 54,67 | 55,65 | 51,86 | 52,31 | -3,84% | 581.423,00 |
| 12.12.2025 | 54,99 | 55,65 | 53,90 | 54,40 | -0,73% | 631.733,00 |
| 11.12.2025 | 51,65 | 55,22 | 50,93 | 54,80 | 6,10% | 588.669,00 |
| 10.12.2025 | 53,15 | 53,15 | 49,68 | 51,65 | -2,82% | 766.827,00 |
| 09.12.2025 | 52,66 | 53,30 | 51,98 | 53,15 | 0,95% | 423.421,00 |
| 08.12.2025 | 51,76 | 53,78 | 51,06 | 52,65 | 2,95% | 662.966,00 |
| 05.12.2025 | 50,96 | 51,24 | 49,91 | 51,14 | 0,51% | 322.996,00 |
| 04.12.2025 | 51,72 | 52,34 | 50,67 | 50,88 | -1,62% | 454.415,00 |
| 03.12.2025 | 53,24 | 53,24 | 49,51 | 51,72 | -2,85% | 900.056,00 |
| 02.12.2025 | 53,22 | 55,02 | 52,50 | 53,24 | 0,17% | 407.692,00 |
| 01.12.2025 | 53,76 | 54,16 | 52,75 | 53,15 | -2,60% | 369.293,00 |
| 28.11.2025 | 55,00 | 55,29 | 53,54 | 54,57 | -0,11% | 196.999,00 |
| 26.11.2025 | 51,97 | 54,95 | 51,60 | 54,63 | 6,97% | 722.004,00 |