59,800€
0,76%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 59,60 | 59,88 | 59,48 | 59,78 | 0,72% | - |
| 12.03.2026 | 62,90 | 63,00 | 57,45 | 59,35 | -5,87% | - |
| 11.03.2026 | 62,80 | 63,05 | 61,70 | 63,05 | 0,40% | - |
| 10.03.2026 | 63,75 | 64,45 | 62,65 | 62,80 | -1,49% | - |
| 09.03.2026 | 64,05 | 64,10 | 61,60 | 63,75 | -2,07% | 160,00 |
| 06.03.2026 | 64,55 | 65,95 | 63,65 | 65,10 | 0,23% | - |
| 05.03.2026 | 67,40 | 68,30 | 63,90 | 64,95 | -4,49% | - |
| 04.03.2026 | 64,30 | 68,50 | 64,20 | 68,00 | 5,10% | - |
| 03.03.2026 | 68,50 | 68,90 | 64,20 | 64,70 | -6,64% | - |
| 02.03.2026 | 67,95 | 71,00 | 67,60 | 69,30 | 1,99% | 176,00 |
| 27.02.2026 | 66,90 | 67,95 | 65,55 | 67,95 | -0,07% | - |
| 26.02.2026 | 65,90 | 68,00 | 62,55 | 68,00 | 2,72% | - |
| 25.02.2026 | 65,55 | 66,80 | 59,65 | 66,20 | -1,85% | 220,00 |
| 24.02.2026 | 65,60 | 68,10 | 64,60 | 67,45 | 4,74% | - |
| 23.02.2026 | 65,20 | 65,65 | 63,60 | 64,40 | -2,79% | - |
| 20.02.2026 | 66,55 | 66,95 | 65,75 | 66,25 | -0,90% | - |
| 19.02.2026 | 65,80 | 68,40 | 65,50 | 66,85 | 0,83% | 1.444,00 |
| 18.02.2026 | 64,40 | 67,25 | 63,90 | 66,30 | 2,31% | 200,00 |
| 17.02.2026 | 64,55 | 65,10 | 63,75 | 64,80 | 0,39% | - |
| 16.02.2026 | 64,30 | 65,55 | 64,30 | 64,55 | 0,23% | 80,00 |
| 13.02.2026 | 63,20 | 65,80 | 63,15 | 64,40 | 1,10% | 50,00 |
| 12.02.2026 | 63,10 | 66,10 | 62,90 | 63,70 | 0,79% | 1.650,00 |
| 11.02.2026 | 62,15 | 63,50 | 60,80 | 63,20 | 0,80% | - |
| 10.02.2026 | 64,60 | 64,85 | 61,80 | 62,70 | -3,61% | - |
| 09.02.2026 | 64,05 | 66,40 | 63,50 | 65,05 | 6,64% | - |
| 06.02.2026 | 60,70 | 62,05 | 60,40 | 61,00 | -1,93% | - |
| 05.02.2026 | 61,90 | 64,00 | 61,70 | 62,20 | -7,16% | 110,00 |
| 04.02.2026 | 67,40 | 69,25 | 67,00 | 67,00 | -1,47% | 90,00 |
| 03.02.2026 | 64,90 | 68,50 | 64,85 | 68,00 | 3,82% | 240,00 |
| 02.02.2026 | 62,70 | 66,20 | 62,65 | 65,50 | 1,99% | - |
| 30.01.2026 | 63,85 | 64,23 | 63,78 | 64,23 | -0,23% | - |
| 29.01.2026 | 64,28 | 65,50 | 63,73 | 64,38 | 1,02% | - |
| 28.01.2026 | 65,48 | 66,53 | 62,90 | 63,73 | -2,30% | - |
| 27.01.2026 | 65,38 | 66,83 | 65,08 | 65,23 | 0,77% | - |
| 26.01.2026 | 64,48 | 64,95 | 63,50 | 64,73 | 0,12% | - |
| 23.01.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -1,97% | - |
| 22.01.2026 | 64,95 | 65,95 | 64,95 | 65,95 | 4,27% | 60,00 |
| 21.01.2026 | 63,25 | 63,25 | 63,25 | 63,25 | 0,40% | - |
| 20.01.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | - |
| 19.01.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -1,25% | - |
| 16.01.2026 | 61,85 | 65,00 | 61,10 | 64,20 | 3,13% | 30,00 |
| 15.01.2026 | 60,85 | 63,00 | 60,50 | 62,25 | 1,63% | 130,00 |
| 14.01.2026 | 56,75 | 61,70 | 56,75 | 61,25 | 6,24% | 500,00 |
| 13.01.2026 | 60,00 | 60,55 | 56,05 | 57,65 | -3,60% | 322,00 |
| 12.01.2026 | 56,20 | 60,00 | 56,15 | 59,80 | 5,37% | 100,00 |
| 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% | - |