71,500€
-0,69%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 73,00 | 74,50 | 71,50 | 72,00 | -1,37% | 180,00 |
| 02.06.2026 | 72,50 | 75,00 | 72,00 | 73,00 | 0,69% | - |
| 01.06.2026 | 74,50 | 75,00 | 72,50 | 72,50 | -2,68% | - |
| 29.05.2026 | 75,00 | 75,50 | 73,50 | 74,50 | -1,32% | 110,00 |
| 28.05.2026 | 73,00 | 77,00 | 72,50 | 75,50 | 3,42% | 30,00 |
| 27.05.2026 | 72,00 | 73,50 | 71,50 | 73,00 | 0,69% | 894,00 |
| 26.05.2026 | 69,50 | 72,50 | 69,50 | 72,50 | 4,32% | - |
| 25.05.2026 | 69,50 | 70,00 | 69,50 | 69,50 | 0,72% | 50,00 |
| 22.05.2026 | 69,50 | 70,50 | 68,50 | 69,00 | 0,73% | 100,00 |
| 21.05.2026 | 72,00 | 72,50 | 68,00 | 68,50 | -0,72% | 30,00 |
| 20.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 19.05.2026 | 67,00 | 69,00 | 66,50 | 68,00 | -0,73% | - |
| 18.05.2026 | 66,50 | 68,50 | 66,50 | 68,50 | 1,48% | - |
| 15.05.2026 | 70,50 | 70,50 | 67,50 | 67,50 | -3,57% | - |
| 14.05.2026 | 68,00 | 71,00 | 67,00 | 70,00 | 3,70% | - |
| 13.05.2026 | 64,00 | 69,00 | 62,00 | 67,50 | 3,85% | 274,00 |
| 12.05.2026 | 64,00 | 65,00 | 62,50 | 65,00 | 1,56% | 30,00 |
| 11.05.2026 | 63,50 | 64,50 | 62,00 | 64,00 | 0,00% | 140,00 |
| 08.05.2026 | 66,00 | 66,00 | 64,00 | 64,00 | -3,03% | - |
| 07.05.2026 | 66,00 | 67,00 | 66,00 | 66,00 | -0,75% | - |
| 06.05.2026 | 62,50 | 66,50 | 62,50 | 66,50 | 6,40% | - |
| 05.05.2026 | 61,50 | 63,00 | 61,50 | 62,50 | 1,63% | - |
| 04.05.2026 | 60,00 | 61,50 | 59,00 | 61,50 | 1,65% | - |
| 30.04.2026 | 57,00 | 60,50 | 57,00 | 60,50 | 6,14% | - |
| 29.04.2026 | 61,00 | 61,00 | 56,50 | 57,00 | -6,56% | - |
| 28.04.2026 | 62,50 | 62,50 | 59,50 | 61,00 | -1,61% | - |
| 27.04.2026 | 62,00 | 62,50 | 61,50 | 62,00 | 0,00% | 120,00 |
| 24.04.2026 | 62,00 | 62,50 | 61,00 | 62,00 | 0,81% | - |
| 23.04.2026 | 61,50 | 63,00 | 61,00 | 61,50 | 0,00% | - |
| 22.04.2026 | 64,50 | 65,00 | 61,50 | 61,50 | -4,65% | 200,00 |
| 21.04.2026 | 65,50 | 66,00 | 63,00 | 64,50 | -1,53% | - |
| 20.04.2026 | 64,50 | 65,50 | 64,50 | 65,50 | 0,77% | - |
| 17.04.2026 | 63,50 | 66,50 | 63,00 | 65,00 | 3,17% | - |
| 16.04.2026 | 64,00 | 64,50 | 62,50 | 63,00 | -2,33% | - |
| 15.04.2026 | 64,00 | 64,50 | 63,00 | 64,50 | 0,78% | - |
| 14.04.2026 | 63,00 | 64,00 | 62,50 | 64,00 | 1,59% | - |
| 13.04.2026 | 61,00 | 63,00 | 61,00 | 63,00 | 3,28% | 500,00 |
| 10.04.2026 | 62,50 | 62,50 | 61,00 | 61,00 | -2,40% | - |
| 09.04.2026 | 62,00 | 63,50 | 61,50 | 62,50 | 0,81% | - |
| 08.04.2026 | 64,50 | 66,00 | 62,00 | 62,00 | 0,81% | 350,00 |
| 07.04.2026 | 61,50 | 61,50 | 59,50 | 61,50 | 1,82% | - |
| 02.04.2026 | 60,10 | 61,60 | 58,30 | 60,40 | -1,15% | 50,00 |
| 01.04.2026 | 57,25 | 61,35 | 57,05 | 61,10 | 5,98% | - |
| 31.03.2026 | 54,25 | 57,75 | 53,70 | 57,65 | 6,07% | - |
| 30.03.2026 | 55,85 | 56,90 | 53,85 | 54,35 | -3,21% | - |
| 27.03.2026 | 56,60 | 56,60 | 55,10 | 56,15 | -0,53% | - |
| 26.03.2026 | 58,85 | 58,85 | 56,20 | 56,45 | -4,32% | 36,00 |
| 25.03.2026 | 58,55 | 60,15 | 58,45 | 59,00 | 0,94% | 600,00 |
| 24.03.2026 | 56,65 | 58,45 | 56,00 | 58,45 | 3,09% | 100,00 |
| 23.03.2026 | 54,90 | 57,95 | 53,90 | 56,70 | 2,72% | - |
| 20.03.2026 | 58,95 | 59,00 | 54,35 | 55,20 | -6,76% | 80,00 |
| 19.03.2026 | 60,20 | 60,20 | 58,00 | 59,20 | -1,66% | 80,00 |
| 18.03.2026 | 61,10 | 62,00 | 60,15 | 60,20 | -0,91% | 100,00 |
| 17.03.2026 | 60,20 | 60,75 | 59,45 | 60,75 | 8,19% | 800,00 |
| 16.03.2026 | 56,25 | 56,30 | 55,85 | 56,15 | 0,36% | 100,00 |
| 13.03.2026 | 59,50 | 59,90 | 55,80 | 55,95 | -5,73% | - |
| 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 | 63,70 | 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 | 62,80 | 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 | 63,25 | 65,05 | 6,64% | - |
| 06.02.2026 | 60,70 | 62,05 | 60,40 | 61,00 | -1,93% | - |
| 05.02.2026 | 61,90 | 64,00 | 61,55 | 62,20 | -7,16% | 110,00 |
| 04.02.2026 | 67,40 | 69,25 | 66,50 | 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 | 2,34% | - |
| 30.01.2026 | 63,40 | 64,55 | 62,80 | 64,00 | -0,23% | - |
| 29.01.2026 | 63,50 | 65,15 | 63,45 | 64,15 | 0,23% | - |
| 28.01.2026 | 64,80 | 66,05 | 62,85 | 64,00 | -1,54% | - |
| 27.01.2026 | 64,65 | 66,55 | 64,50 | 65,00 | -0,31% | - |
| 26.01.2026 | 63,70 | 65,20 | 63,10 | 65,20 | 1,09% | - |
| 23.01.2026 | 64,10 | 65,00 | 63,00 | 64,50 | -0,08% | - |
| 22.01.2026 | 64,45 | 65,90 | 64,00 | 64,55 | -0,39% | - |
| 21.01.2026 | 62,80 | 64,80 | 62,55 | 64,80 | 2,45% | - |
| 20.01.2026 | 61,85 | 63,25 | 61,10 | 63,25 | 1,69% | - |
| 19.01.2026 | 64,30 | 64,30 | 62,15 | 62,20 | -3,12% | 55,00 |
| 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 |