31,450€
1,45%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,38 | 31,94 | 31,38 | 31,65 | 2,10% | - |
| 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% | - |
| 15.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -4,22% | - |
| 14.08.2025 | 29,16 | 29,40 | 29,16 | 29,40 | 5,00% | 75,00 |
| 13.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,55% | - |
| 12.08.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 3,68% | - |
| 11.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,54% | - |
| 08.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,37% | - |
| 07.08.2025 | 25,20 | 26,80 | 25,20 | 26,30 | -14,94% | 500,00 |
| 06.08.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,26% | - |
| 05.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,24% | - |
| 04.08.2025 | 29,58 | 29,74 | 29,58 | 29,74 | -0,73% | 38,00 |
| 01.08.2025 | 31,46 | 31,46 | 29,96 | 29,96 | -5,49% | 70,00 |
| 31.07.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 5,88% | - |
| 30.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,94% | - |
| 29.07.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 1,02% | - |
| 28.07.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,14% | - |
| 25.07.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -0,20% | - |
| 24.07.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 2,37% | - |
| 23.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,78% | - |
| 22.07.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -1,67% | - |
| 21.07.2025 | 29,64 | 30,02 | 29,64 | 30,02 | -0,92% | 95,00 |
| 18.07.2025 | 30,04 | 30,46 | 30,04 | 30,30 | -0,98% | 525,00 |
| 17.07.2025 | 29,50 | 30,60 | 29,50 | 30,60 | 1,12% | 313,00 |
| 16.07.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,05% | - |
| 15.07.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,65% | - |
| 14.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 16,15% | - |
| 11.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,71% | - |
| 10.07.2025 | 26,92 | 26,96 | 26,92 | 26,96 | -0,74% | 100,00 |
| 09.07.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,22% | - |
| 08.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,74% | - |
| 07.07.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,00% | - |
| 04.07.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,43% | 77,00 |
| 03.07.2025 | 27,50 | 27,98 | 27,50 | 27,98 | 3,78% | 55,00 |
| 02.07.2025 | 27,46 | 27,46 | 26,96 | 26,96 | -4,73% | 2.500,00 |
| 01.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 30.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,56% | - |
| 27.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 2,58% | - |
| 26.06.2025 | 28,16 | 28,16 | 27,94 | 27,94 | -2,51% | 288,00 |
| 25.06.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -0,69% | - |
| 24.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,14% | - |
| 23.06.2025 | 28,62 | 28,90 | 28,62 | 28,90 | 1,69% | 200,00 |
| 20.06.2025 | 28,98 | 29,66 | 28,42 | 28,42 | -1,32% | 80,00 |
| 19.06.2025 | 30,00 | 30,00 | 28,80 | 28,80 | -0,35% | 2,00 |
| 18.06.2025 | 29,92 | 29,92 | 28,90 | 28,90 | -2,56% | - |
| 17.06.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,27% | - |
| 16.06.2025 | 30,12 | 30,12 | 29,58 | 29,58 | -1,27% | - |
| 13.06.2025 | 29,90 | 31,20 | 29,90 | 29,96 | -2,98% | 140,00 |
| 12.06.2025 | 28,98 | 30,96 | 28,98 | 30,88 | 5,54% | 1.170,00 |
| 11.06.2025 | 28,78 | 29,52 | 28,78 | 29,26 | 1,53% | 299,00 |
| 10.06.2025 | 29,04 | 29,04 | 28,58 | 28,82 | -0,55% | 110,00 |
| 09.06.2025 | 29,18 | 29,18 | 28,98 | 28,98 | 2,69% | - |
| 06.06.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,71% | - |
| 05.06.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,57% | - |
| 04.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,00% | - |
| 03.06.2025 | 27,76 | 28,18 | 27,76 | 28,18 | 3,30% | 55,00 |
| 02.06.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,73% | - |
| 30.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,87% | - |
| 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% | - |