56,850€
11,47%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 56,50 | 57,80 | 55,50 | 56,75 | 11,27% | 500,00 |
| 08.01.2026 | 49,24 | 51,00 | 49,24 | 51,00 | 2,29% | - |
| 07.01.2026 | 50,40 | 51,00 | 49,60 | 49,86 | -1,27% | - |
| 06.01.2026 | 49,04 | 50,70 | 49,00 | 50,50 | 2,23% | - |
| 05.01.2026 | 48,00 | 50,10 | 47,96 | 49,40 | 2,49% | 20,00 |
| 02.01.2026 | 46,64 | 48,20 | 45,70 | 48,20 | 4,65% | 20,00 |
| 30.12.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,99% | - |
| 29.12.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -0,81% | - |
| 23.12.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 1,43% | 500,00 |
| 22.12.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 5,96% | - |
| 19.12.2025 | 43,64 | 43,64 | 43,64 | 43,64 | 2,59% | - |
| 18.12.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -3,27% | - |
| 17.12.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,64% | - |
| 16.12.2025 | 43,70 | 43,70 | 43,70 | 43,70 | -5,04% | - |
| 15.12.2025 | 46,02 | 46,02 | 46,02 | 46,02 | -0,60% | - |
| 12.12.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 2,25% | - |
| 11.12.2025 | 43,40 | 45,28 | 43,40 | 45,28 | 6,09% | 168,00 |
| 10.12.2025 | 45,06 | 45,06 | 42,68 | 42,68 | -5,62% | 500,00 |
| 09.12.2025 | 44,54 | 45,96 | 44,54 | 45,22 | 4,19% | 377,00 |
| 08.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 05.12.2025 | 43,06 | 43,60 | 43,06 | 43,60 | -0,41% | 500,00 |
| 04.12.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,18% | - |
| 03.12.2025 | 45,22 | 45,22 | 43,70 | 43,70 | -3,74% | - |
| 02.12.2025 | 45,02 | 45,40 | 45,02 | 45,40 | -1,09% | - |
| 01.12.2025 | 45,84 | 47,18 | 45,26 | 45,90 | -1,59% | 1.000,00 |
| 28.11.2025 | 46,60 | 47,80 | 46,60 | 46,64 | 0,26% | 500,00 |
| 27.11.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 6,55% | - |
| 26.11.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,82% | - |
| 25.11.2025 | 43,20 | 44,10 | 43,20 | 44,02 | 7,58% | 23,00 |
| 24.11.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,05% | - |
| 21.11.2025 | 40,82 | 40,94 | 40,82 | 40,94 | -5,23% | 120,00 |
| 20.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,31% | - |
| 19.11.2025 | 42,64 | 42,64 | 42,64 | 42,64 | -0,42% | - |
| 18.11.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -1,65% | - |
| 17.11.2025 | 44,94 | 45,44 | 43,54 | 43,54 | 2,50% | 103,00 |
| 14.11.2025 | 42,48 | 42,48 | 42,48 | 42,48 | 1,00% | - |
| 13.11.2025 | 42,24 | 42,24 | 42,06 | 42,06 | 1,64% | 100,00 |
| 12.11.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 3,30% | - |
| 11.11.2025 | 41,26 | 41,26 | 40,06 | 40,06 | -1,81% | 4,00 |
| 10.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,15% | - |
| 07.11.2025 | 40,74 | 40,74 | 40,74 | 40,74 | -0,63% | - |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 05.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,62% | - |
| 04.11.2025 | 41,86 | 41,86 | 41,86 | 41,86 | -1,51% | - |
| 03.11.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,43% | - |
| 31.10.2025 | 42,32 | 42,32 | 42,32 | 42,32 | 0,81% | - |
| 30.10.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -2,24% | - |
| 29.10.2025 | 43,60 | 43,60 | 42,94 | 42,94 | -0,56% | 50,00 |
| 28.10.2025 | 43,14 | 43,18 | 43,14 | 43,18 | -1,01% | 10,00 |
| 27.10.2025 | 42,66 | 44,00 | 42,66 | 43,62 | -0,18% | 140,00 |
| 24.10.2025 | 43,02 | 43,70 | 43,02 | 43,70 | 6,64% | 114,00 |
| 23.10.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -1,44% | - |
| 22.10.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,48% | - |
| 21.10.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 4,49% | - |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,37% | - |
| 17.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | -3,29% | - |
| 16.10.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 1,30% | - |
| 15.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
| 14.10.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 3,61% | - |
| 13.10.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,35% | - |
| 10.10.2025 | 39,72 | 39,72 | 39,72 | 39,72 | -2,31% | - |
| 09.10.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,55% | - |
| 08.10.2025 | 41,10 | 41,30 | 41,10 | 41,30 | -0,34% | 1.090,00 |
| 07.10.2025 | 41,14 | 41,44 | 41,14 | 41,44 | 2,93% | 5,00 |
| 06.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 1,00% | - |
| 03.10.2025 | 39,62 | 39,86 | 39,62 | 39,86 | 4,29% | 155,00 |
| 02.10.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,98% | - |
| 01.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,15% | - |
| 30.09.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -2,25% | - |
| 29.09.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 2,52% | 40,00 |
| 26.09.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 0,16% | - |
| 25.09.2025 | 36,26 | 37,28 | 36,26 | 37,28 | 3,56% | 250,00 |
| 24.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,11% | - |
| 23.09.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 2,04% | - |
| 22.09.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 1,32% | - |
| 19.09.2025 | 34,86 | 34,86 | 34,86 | 34,86 | 2,59% | - |
| 18.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,65% | - |
| 17.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,71% | - |
| 16.09.2025 | 33,88 | 34,00 | 33,88 | 34,00 | 0,18% | 3,00 |
| 15.09.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -1,34% | - |
| 12.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -8,17% | - |
| 11.09.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 1,24% | - |
| 10.09.2025 | 32,64 | 37,00 | 32,64 | 37,00 | 13,78% | 67,00 |
| 09.09.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -1,28% | - |
| 08.09.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -2,31% | - |
| 05.09.2025 | 33,72 | 33,72 | 33,72 | 33,72 | 6,44% | - |
| 04.09.2025 | 31,50 | 31,68 | 31,50 | 31,68 | 1,21% | 67,00 |
| 03.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,97% | - |
| 02.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,51% | - |
| 01.09.2025 | 30,94 | 31,16 | 30,94 | 31,16 | -3,53% | 140,00 |
| 29.08.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 3,26% | - |
| 28.08.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,45% | - |
| 27.08.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,58% | - |
| 26.08.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,84% | - |
| 25.08.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -0,06% | 3,00 |
| 22.08.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,11% | 75,00 |
| 21.08.2025 | 29,59 | 30,81 | 29,33 | 30,66 | 5,51% | - |
| 20.08.2025 | 29,10 | 29,10 | 29,06 | 29,06 | -2,87% | 250,00 |
| 19.08.2025 | 29,94 | 29,94 | 29,92 | 29,92 | 4,98% | 45,00 |
| 18.08.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,21% | - |