27,560€
-0,58%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,00% | - |
| 28.05.2025 | 27,94 | 28,66 | 27,94 | 28,00 | 5,26% | 1.260,00 |
| 27.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,30% | - |
| 26.05.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,84% | - |
| 23.05.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,38% | - |
| 22.05.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,17% | - |
| 21.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 1,79% | - |
| 20.05.2025 | 26,56 | 26,80 | 26,56 | 26,78 | 0,07% | 731,00 |
| 19.05.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,30% | - |
| 16.05.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 2,29% | - |
| 15.05.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -1,06% | - |
| 14.05.2025 | 26,56 | 26,56 | 26,52 | 26,52 | 1,45% | 4,00 |
| 13.05.2025 | 26,16 | 26,16 | 26,14 | 26,14 | 1,16% | 20,00 |
| 12.05.2025 | 24,52 | 25,84 | 24,52 | 25,84 | 8,39% | 550,00 |
| 09.05.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -1,57% | - |
| 08.05.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 15,33% | - |
| 07.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,19% | - |
| 06.05.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,19% | - |
| 05.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |
| 02.05.2025 | 20,34 | 20,96 | 20,34 | 20,96 | 5,01% | - |
| 30.04.2025 | 19,80 | 19,96 | 19,80 | 19,96 | 1,73% | - |
| 29.04.2025 | 19,31 | 19,62 | 19,31 | 19,62 | 2,51% | - |
| 28.04.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 2,52% | - |
| 25.04.2025 | 18,70 | 18,70 | 18,67 | 18,67 | 3,95% | 90,00 |
| 24.04.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,58% | - |
| 23.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,11% | - |
| 22.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -9,94% | - |
| 17.04.2025 | 19,60 | 19,61 | 19,60 | 19,61 | -3,02% | 258,00 |
| 16.04.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 1,00% | - |
| 15.04.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 1,26% | - |
| 14.04.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 0,05% | - |
| 11.04.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -5,18% | - |
| 10.04.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,58% | - |
| 09.04.2025 | 19,15 | 20,82 | 19,15 | 20,72 | 2,88% | 300,00 |
| 08.04.2025 | 19,85 | 20,14 | 19,85 | 20,14 | 3,28% | 5,00 |
| 07.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
| 04.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 03.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 02.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 01.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 28.03.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -5,74% | 94,00 |
| 27.03.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | 35,00 |
| 26.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | 100,00 |
| 25.03.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 19,00 |
| 24.03.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | 185,00 |
| 21.03.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 40,00 |
| 20.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | 41,00 |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 12.03.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 3,64% | 360,00 |
| 11.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 358,00 |
| 10.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 07.03.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -4,35% | 10,00 |
| 06.03.2025 | 23,20 | 23,40 | 22,40 | 23,00 | 12,75% | 784,00 |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 8,51% | - |
| 04.03.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | 100,00 |
| 03.03.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 26,00 |
| 28.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 300,00 |
| 27.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 26.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 25.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.02.2025 | 19,20 | 19,20 | 18,70 | 19,00 | -2,06% | 310,00 |
| 21.02.2025 | 17,80 | 19,40 | 17,80 | 19,40 | 7,78% | 500,00 |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 14.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 13.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 5,00 |
| 07.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 06.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 05.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 04.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 03.02.2025 | 17,00 | 17,20 | 16,80 | 17,20 | 0,00% | 51,00 |
| 31.01.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 5,52% | 10,00 |
| 30.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 28.01.2025 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | 60,00 |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 22.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 21.01.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 1,23% | 350,00 |
| 20.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.01.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | 10,00 |
| 16.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | 200,00 |
| 15.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 14.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 13.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 10.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 08.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 07.01.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | 181,00 |