0,350$
5,74%
Echtzeit-Aktienkurs Astrotech Corp.
Bid:
Ask:
Aktienkurse zur Astrotech Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 4,88 | 4,90 | 4,87 | 4,87 | -2,60% | 1.533,00 |
| 15.09.2025 | 4,96 | 5,02 | 4,85 | 5,00 | 1,01% | 4.193,00 |
| 12.09.2025 | 4,96 | 5,03 | 4,95 | 4,95 | -0,50% | 3.368,00 |
| 11.09.2025 | 4,94 | 5,25 | 4,87 | 4,98 | 0,06% | 11.638,00 |
| 10.09.2025 | 5,01 | 5,15 | 4,86 | 4,97 | -2,13% | 34.410,00 |
| 09.09.2025 | 5,00 | 5,10 | 4,87 | 5,08 | 1,40% | 3.111,00 |
| 08.09.2025 | 5,08 | 5,08 | 5,01 | 5,01 | 0,20% | 1.660,00 |
| 05.09.2025 | 4,95 | 5,00 | 4,85 | 5,00 | -52,70% | 6.832,00 |
| 03.04.2023 | 10,65 | 10,65 | 10,36 | 10,57 | -0,84% | 1.120,00 |
| 31.03.2023 | 10,90 | 10,98 | 10,66 | 10,66 | -2,20% | 2.621,00 |
| 30.03.2023 | 11,10 | 11,10 | 10,90 | 10,90 | -0,09% | 2.427,00 |
| 29.03.2023 | 10,91 | 10,91 | 10,91 | 10,91 | -4,72% | 422,00 |
| 28.03.2023 | 11,26 | 11,45 | 10,88 | 11,45 | -0,95% | 2.385,00 |
| 27.03.2023 | 11,00 | 11,57 | 11,00 | 11,56 | 4,24% | 990,00 |
| 24.03.2023 | 11,12 | 11,12 | 10,44 | 11,09 | -1,25% | 6.871,00 |
| 23.03.2023 | 11,41 | 11,50 | 10,85 | 11,23 | -0,88% | 2.865,00 |
| 22.03.2023 | 10,43 | 11,33 | 10,40 | 11,33 | 9,88% | 7.074,00 |
| 21.03.2023 | 10,38 | 10,49 | 10,31 | 10,31 | -0,64% | 3.382,00 |
| 20.03.2023 | 10,65 | 10,65 | 10,10 | 10,38 | -2,65% | 3.314,00 |
| 17.03.2023 | 10,54 | 10,85 | 10,25 | 10,66 | -1,87% | 6.942,00 |
| 16.03.2023 | 10,61 | 10,95 | 10,61 | 10,86 | 2,38% | 7.120,00 |
| 15.03.2023 | 11,03 | 11,34 | 10,56 | 10,61 | -9,16% | 7.976,00 |
| 14.03.2023 | 12,01 | 12,26 | 11,61 | 11,68 | -2,75% | 3.141,00 |
| 13.03.2023 | 12,02 | 12,33 | 11,96 | 12,01 | -0,41% | 2.870,00 |
| 10.03.2023 | 12,45 | 12,45 | 12,05 | 12,06 | -1,55% | 3.705,00 |
| 09.03.2023 | 12,56 | 13,00 | 12,25 | 12,25 | -5,53% | 7.037,00 |
| 08.03.2023 | 13,01 | 13,01 | 12,47 | 12,97 | -0,25% | 5.088,00 |
| 07.03.2023 | 12,80 | 13,00 | 12,59 | 13,00 | 0,23% | 2.186,00 |
| 06.03.2023 | 12,89 | 12,97 | 12,70 | 12,97 | -0,15% | 3.278,00 |
| 03.03.2023 | 12,49 | 12,99 | 12,49 | 12,99 | 3,01% | 4.207,00 |
| 02.03.2023 | 12,50 | 13,00 | 12,36 | 12,61 | 0,56% | 9.458,00 |
| 01.03.2023 | 12,87 | 12,87 | 12,54 | 12,54 | -3,17% | 1.131,00 |
| 28.02.2023 | 12,24 | 13,10 | 12,24 | 12,95 | 5,63% | 5.030,00 |
| 27.02.2023 | 12,53 | 12,58 | 12,11 | 12,26 | -3,39% | 9.213,00 |
| 24.02.2023 | 12,52 | 12,73 | 12,03 | 12,69 | 1,60% | 5.038,00 |
| 23.02.2023 | 12,84 | 13,37 | 12,09 | 12,49 | -4,17% | 13.826,00 |
| 22.02.2023 | 11,87 | 14,07 | 11,78 | 13,03 | 9,16% | 44.837,00 |
| 21.02.2023 | 11,78 | 12,48 | 11,61 | 11,94 | 3,47% | 5.902,00 |
| 17.02.2023 | 11,58 | 11,96 | 11,54 | 11,54 | -3,19% | 3.393,00 |
| 16.02.2023 | 11,84 | 12,15 | 11,78 | 11,92 | -1,65% | 4.373,00 |
| 15.02.2023 | 11,53 | 12,12 | 11,53 | 12,12 | 2,89% | 11.302,00 |
| 14.02.2023 | 12,05 | 12,05 | 11,78 | 11,78 | -1,83% | 2.576,00 |
| 13.02.2023 | 11,85 | 12,08 | 11,53 | 12,00 | -1,15% | 15.184,00 |
| 10.02.2023 | 11,86 | 12,29 | 11,82 | 12,14 | 1,93% | 3.434,00 |
| 09.02.2023 | 12,30 | 12,48 | 11,85 | 11,91 | -3,22% | 12.730,00 |
| 08.02.2023 | 12,23 | 12,35 | 12,07 | 12,31 | -0,11% | 7.828,00 |
| 07.02.2023 | 12,00 | 12,39 | 12,00 | 12,32 | 0,65% | 8.238,00 |
| 06.02.2023 | 12,30 | 12,50 | 11,86 | 12,24 | -0,04% | 49.811,00 |
| 03.02.2023 | 12,60 | 12,62 | 12,13 | 12,25 | -0,53% | 224.833,00 |
| 02.02.2023 | 11,86 | 12,42 | 11,86 | 12,31 | 2,24% | 8.369,00 |
| 01.02.2023 | 12,10 | 12,41 | 11,69 | 12,04 | -0,41% | 6.539,00 |
| 31.01.2023 | 11,91 | 12,11 | 11,73 | 12,09 | 0,75% | 11.766,00 |
| 30.01.2023 | 11,75 | 12,00 | 11,36 | 12,00 | 1,44% | 2.915,00 |
| 27.01.2023 | 11,50 | 12,00 | 11,35 | 11,83 | -0,16% | 3.246,00 |
| 26.01.2023 | 11,66 | 12,25 | 11,62 | 11,85 | 2,14% | 5.683,00 |
| 25.01.2023 | 11,54 | 11,60 | 11,50 | 11,60 | -0,26% | 3.623,00 |
| 24.01.2023 | 11,57 | 11,66 | 11,35 | 11,63 | -0,09% | 9.323,00 |
| 23.01.2023 | 11,64 | 11,64 | 11,41 | 11,64 | 2,28% | 1.842,00 |
| 20.01.2023 | 11,51 | 11,62 | 11,36 | 11,38 | 0,09% | 2.799,00 |
| 19.01.2023 | 11,49 | 11,69 | 11,36 | 11,37 | -1,56% | 5.047,00 |
| 18.01.2023 | 12,00 | 12,34 | 11,44 | 11,55 | -2,61% | 14.359,00 |
| 17.01.2023 | 12,10 | 12,32 | 11,41 | 11,86 | -2,31% | 1.480,00 |
| 13.01.2023 | 11,97 | 12,14 | 11,11 | 12,14 | 1,76% | 5.344,00 |
| 12.01.2023 | 11,51 | 12,03 | 11,51 | 11,93 | -0,42% | 6.819,00 |
| 11.01.2023 | 11,70 | 12,00 | 11,08 | 11,98 | 0,17% | 6.955,00 |
| 10.01.2023 | 10,95 | 11,96 | 10,95 | 11,96 | 5,32% | 4.483,00 |
| 09.01.2023 | 11,28 | 11,48 | 10,80 | 11,36 | 3,40% | 14.421,00 |
| 06.01.2023 | 10,24 | 11,15 | 10,24 | 10,98 | 4,50% | 8.967,00 |
| 04.01.2023 | 10,21 | 10,55 | 10,10 | 10,51 | 1,74% | 3.487,00 |
| 03.01.2023 | 9,99 | 10,54 | 9,99 | 10,33 | 3,40% | 12.690,00 |
| 30.12.2022 | 9,50 | 10,11 | 9,50 | 9,99 | 4,64% | 21.650,00 |
| 29.12.2022 | 9,37 | 9,61 | 9,29 | 9,55 | 2,44% | 9.187,00 |
| 28.12.2022 | 9,32 | 9,61 | 9,30 | 9,32 | 0,43% | 29.523,00 |
| 27.12.2022 | 9,89 | 9,89 | 9,28 | 9,28 | -5,02% | 23.273,00 |
| 23.12.2022 | 9,94 | 10,00 | 9,77 | 9,77 | -0,91% | 2.610,00 |
| 22.12.2022 | 10,21 | 10,27 | 9,86 | 9,86 | -2,09% | 12.859,00 |
| 21.12.2022 | 10,15 | 10,40 | 9,97 | 10,07 | 0,70% | 21.734,00 |
| 20.12.2022 | 9,96 | 10,17 | 9,95 | 10,00 | -1,19% | 24.209,00 |
| 19.12.2022 | 10,25 | 10,55 | 9,96 | 10,12 | -2,60% | 21.813,00 |
| 16.12.2022 | 10,08 | 10,52 | 10,08 | 10,39 | 2,77% | 18.568,00 |
| 15.12.2022 | 10,30 | 10,30 | 10,05 | 10,11 | -1,27% | 9.518,00 |
| 14.12.2022 | 10,01 | 10,30 | 9,73 | 10,24 | 2,40% | 18.743,00 |
| 13.12.2022 | 9,95 | 10,23 | 9,95 | 10,00 | 0,50% | 16.498,00 |
| 12.12.2022 | 10,52 | 10,87 | 9,45 | 9,95 | -3,59% | 31.098,00 |
| 09.12.2022 | 10,01 | 11,22 | 10,01 | 10,32 | -3,19% | 46.717,00 |
| 08.12.2022 | 10,54 | 10,87 | 10,05 | 10,66 | 0,57% | 18.553,00 |
| 07.12.2022 | 10,31 | 10,75 | 9,99 | 10,60 | 2,32% | 24.578,00 |
| 06.12.2022 | 10,54 | 11,40 | 9,94 | 10,36 | -8,44% | 60.182,00 |
| 05.12.2022 | 10,09 | 11,82 | 9,56 | 11,32 | 3.194,99% | 93.807,00 |
| 02.12.2022 | 0,34 | 0,36 | 0,33 | 0,34 | 3,71% | 713.954,00 |
| 01.12.2022 | 0,33 | 0,35 | 0,32 | 0,33 | -3,07% | 530.427,00 |
| 30.11.2022 | 0,34 | 0,35 | 0,33 | 0,34 | 1,07% | 665.372,00 |
| 29.11.2022 | 0,31 | 0,34 | 0,31 | 0,34 | 4,61% | 712.453,00 |
| 28.11.2022 | 0,35 | 0,35 | 0,31 | 0,32 | -4,86% | 1.271.265,00 |
| 25.11.2022 | 0,37 | 0,37 | 0,34 | 0,34 | -0,12% | 358.150,00 |
| 23.11.2022 | 0,35 | 0,35 | 0,32 | 0,34 | -5,58% | 1.017.601,00 |
| 22.11.2022 | 0,37 | 0,41 | 0,35 | 0,36 | -2,70% | 547.684,00 |
| 21.11.2022 | 0,40 | 0,40 | 0,36 | 0,37 | -7,68% | 130.863,00 |
| 18.11.2022 | 0,35 | 0,40 | 0,35 | 0,40 | 10,02% | 211.296,00 |
| 17.11.2022 | 0,38 | 0,38 | 0,35 | 0,36 | 1,22% | 271.537,00 |