16,700€
2,45%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 03.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 02.01.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 8,90% | 51,00 |
| 30.12.2024 | 15,30 | 15,30 | 14,60 | 14,60 | -4,58% | 208,00 |
| 27.12.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | 220,00 |
| 23.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 20.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.12.2024 | 15,00 | 15,40 | 15,00 | 15,40 | -2,53% | 30,00 |
| 18.12.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | 50,00 |
| 17.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 16.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 12.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 11.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 10.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 09.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 06.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 05.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 04.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 03.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 02.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.11.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | 200,00 |
| 28.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 5,63% | 500,00 |
| 26.11.2024 | 14,10 | 14,20 | 14,10 | 14,20 | -13,41% | 190,00 |
| 25.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 22.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 21.11.2024 | 16,30 | 16,70 | 16,15 | 16,60 | 3,75% | - |
| 20.11.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 5,96% | 350,00 |
| 19.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 18.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 15.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 14.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 13.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 12.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 11.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 08.11.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 1,80% | 150,00 |
| 07.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 06.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 05.11.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 3,09% | - |
| 04.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 10,00 |
| 01.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 31.10.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | 11,00 |
| 30.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 25.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 24.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 23.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 22.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 21.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -9,84% | - |
| 18.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 17.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 16.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 15.10.2024 | 18,70 | 18,80 | 18,35 | 18,60 | 0,00% | - |
| 14.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,68% | - |
| 11.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 10.10.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -1,11% | 100,00 |
| 09.10.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 0,56% | - |
| 08.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 07.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 04.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 03.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 02.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 01.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 30.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 27.09.2024 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 26.09.2024 | 18,00 | 18,00 | 17,80 | 17,90 | 0,56% | - |
| 25.09.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 24.09.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | - |
| 23.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.09.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 19.09.2024 | 17,90 | 18,40 | 17,90 | 18,40 | 2,79% | - |
| 18.09.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | - |
| 17.09.2024 | 17,20 | 17,70 | 17,20 | 17,60 | 2,33% | - |
| 16.09.2024 | 17,00 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 13.09.2024 | 17,00 | 17,30 | 17,00 | 17,00 | 0,59% | - |
| 12.09.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 10,00 |
| 11.09.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 0,00% | - |
| 10.09.2024 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | - |
| 09.09.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -7,61% | - |
| 06.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.09.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -2,13% | - |
| 04.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -6,93% | - |
| 03.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.08.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 10,00 |
| 29.08.2024 | 18,80 | 20,00 | 18,80 | 20,00 | 2,56% | - |
| 28.08.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 3,72% | - |