30,800€
-21,23%
Echtzeit-Aktienkurs Astec Industries Inc
Bid:
Ask:
Aktienkurse zur Astec Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 39,20 | 39,20 | 29,80 | 30,70 | -21,48% | - |
| 30.04.2024 | 40,00 | 40,20 | 39,00 | 39,10 | -2,25% | - |
| 29.04.2024 | 39,90 | 40,30 | 39,30 | 40,00 | 0,25% | - |
| 26.04.2024 | 39,70 | 40,20 | 39,40 | 39,90 | 0,76% | - |
| 25.04.2024 | 41,10 | 41,10 | 39,20 | 39,60 | -3,41% | - |
| 24.04.2024 | 40,30 | 41,10 | 39,30 | 41,00 | 1,74% | - |
| 23.04.2024 | 40,30 | 40,90 | 40,00 | 40,30 | 0,25% | - |
| 22.04.2024 | 40,50 | 40,70 | 39,90 | 40,20 | 0,00% | - |
| 19.04.2024 | 39,00 | 40,30 | 38,80 | 40,20 | 2,03% | - |
| 18.04.2024 | 39,20 | 40,30 | 39,00 | 39,40 | 0,51% | - |
| 17.04.2024 | 39,70 | 40,50 | 38,80 | 39,20 | -1,26% | - |
| 16.04.2024 | 40,00 | 40,00 | 38,90 | 39,70 | -0,75% | - |
| 15.04.2024 | 39,70 | 40,70 | 39,70 | 40,00 | 0,25% | - |
| 12.04.2024 | 40,70 | 41,10 | 39,80 | 39,90 | -1,48% | - |
| 11.04.2024 | 40,30 | 40,70 | 39,70 | 40,50 | 0,50% | - |
| 10.04.2024 | 40,50 | 40,60 | 39,60 | 40,30 | -0,49% | - |
| 09.04.2024 | 40,50 | 40,90 | 40,40 | 40,50 | 0,00% | - |
| 08.04.2024 | 41,10 | 41,20 | 40,40 | 40,50 | -1,46% | - |
| 05.04.2024 | 40,30 | 41,20 | 40,10 | 41,10 | 2,24% | - |
| 04.04.2024 | 40,50 | 41,20 | 40,00 | 40,20 | -0,74% | - |
| 03.04.2024 | 39,70 | 40,50 | 39,20 | 40,50 | 2,27% | - |
| 02.04.2024 | 40,60 | 40,60 | 39,10 | 39,60 | -2,70% | - |
| 28.03.2024 | 40,10 | 40,80 | 39,90 | 40,70 | 1,50% | - |
| 27.03.2024 | 39,10 | 40,20 | 39,00 | 40,10 | 2,56% | - |
| 26.03.2024 | 38,70 | 39,40 | 38,60 | 39,10 | 0,51% | - |
| 25.03.2024 | 38,70 | 39,20 | 38,70 | 38,90 | 0,52% | - |
| 22.03.2024 | 38,90 | 39,30 | 38,60 | 38,70 | -0,51% | - |
| 21.03.2024 | 37,90 | 39,00 | 37,90 | 38,90 | 2,64% | - |
| 20.03.2024 | 37,40 | 38,20 | 37,00 | 37,90 | 1,61% | - |
| 19.03.2024 | 36,80 | 37,60 | 36,60 | 37,30 | 1,36% | - |
| 18.03.2024 | 37,30 | 37,40 | 36,70 | 36,80 | -1,34% | - |
| 15.03.2024 | 36,80 | 37,80 | 36,60 | 37,30 | 1,63% | - |
| 14.03.2024 | 36,90 | 37,40 | 36,20 | 36,70 | -0,27% | - |
| 13.03.2024 | 36,60 | 37,30 | 36,40 | 36,80 | 0,55% | - |
| 12.03.2024 | 36,90 | 40,00 | 36,50 | 36,60 | -0,81% | - |
| 11.03.2024 | 38,20 | 38,20 | 36,80 | 36,90 | -3,66% | - |
| 08.03.2024 | 38,50 | 39,80 | 37,90 | 38,30 | -0,52% | - |
| 07.03.2024 | 38,30 | 38,60 | 37,60 | 38,50 | 0,79% | - |
| 06.03.2024 | 37,50 | 38,40 | 37,50 | 38,20 | 1,87% | - |
| 05.03.2024 | 37,30 | 38,00 | 36,80 | 37,50 | 0,54% | - |
| 04.03.2024 | 37,50 | 37,90 | 37,20 | 37,30 | -0,53% | - |
| 01.03.2024 | 37,50 | 38,00 | 37,00 | 37,50 | -0,53% | - |
| 29.02.2024 | 35,70 | 37,80 | 35,30 | 37,70 | 5,90% | - |
| 28.02.2024 | 33,60 | 38,20 | 33,50 | 35,60 | 5,95% | 446,00 |
| 27.02.2024 | 32,60 | 33,80 | 32,30 | 33,60 | 2,44% | - |
| 26.02.2024 | 32,20 | 33,00 | 32,00 | 32,80 | 0,61% | - |
| 23.02.2024 | 32,40 | 32,80 | 31,80 | 32,60 | 0,62% | - |
| 22.02.2024 | 32,60 | 32,80 | 32,00 | 32,40 | -0,61% | - |
| 21.02.2024 | 32,40 | 32,80 | 32,00 | 32,60 | 1,24% | - |
| 20.02.2024 | 33,20 | 33,20 | 32,00 | 32,20 | -3,01% | - |
| 19.02.2024 | 33,20 | 33,20 | 32,90 | 33,20 | 0,61% | - |
| 16.02.2024 | 33,40 | 33,40 | 32,30 | 33,00 | -0,60% | - |
| 15.02.2024 | 32,40 | 33,40 | 32,20 | 33,20 | 2,47% | - |
| 14.02.2024 | 31,60 | 32,60 | 31,60 | 32,40 | 2,53% | - |
| 13.02.2024 | 33,80 | 33,80 | 31,30 | 31,60 | -6,51% | - |
| 12.02.2024 | 32,60 | 33,80 | 32,60 | 33,80 | 3,68% | - |
| 09.02.2024 | 32,80 | 33,00 | 32,20 | 32,60 | -0,61% | - |
| 08.02.2024 | 32,40 | 33,00 | 32,00 | 32,80 | 1,23% | - |
| 07.02.2024 | 33,00 | 33,70 | 32,30 | 32,40 | -1,22% | 229,00 |
| 06.02.2024 | 33,40 | 33,60 | 32,50 | 32,80 | 0,61% | - |
| 05.02.2024 | 33,40 | 33,60 | 32,60 | 32,60 | -2,40% | - |
| 02.02.2024 | 33,00 | 33,80 | 32,40 | 33,40 | 1,21% | - |
| 01.02.2024 | 33,00 | 33,60 | 32,10 | 33,00 | 0,00% | - |
| 31.01.2024 | 33,20 | 34,40 | 32,30 | 33,00 | 0,00% | - |
| 30.01.2024 | 33,60 | 33,90 | 33,00 | 33,00 | -1,79% | - |
| 29.01.2024 | 33,00 | 33,60 | 32,30 | 33,60 | 1,20% | - |
| 26.01.2024 | 33,40 | 34,40 | 33,00 | 33,20 | -0,60% | - |
| 25.01.2024 | 32,20 | 34,00 | 32,20 | 33,40 | 3,73% | - |
| 24.01.2024 | 32,20 | 32,60 | 31,90 | 32,20 | 0,00% | - |
| 23.01.2024 | 32,20 | 33,00 | 32,20 | 32,20 | -0,62% | - |
| 22.01.2024 | 31,00 | 32,40 | 31,00 | 32,40 | 4,52% | - |
| 19.01.2024 | 31,10 | 31,20 | 30,40 | 31,00 | -0,32% | - |
| 18.01.2024 | 30,30 | 31,20 | 30,20 | 31,10 | 2,98% | - |
| 17.01.2024 | 31,00 | 31,10 | 30,20 | 30,20 | -2,58% | - |
| 16.01.2024 | 31,20 | 31,50 | 31,00 | 31,00 | -0,64% | - |
| 15.01.2024 | 31,20 | 31,30 | 31,20 | 31,20 | 0,00% | - |
| 12.01.2024 | 31,50 | 32,20 | 31,00 | 31,20 | -0,64% | - |
| 11.01.2024 | 31,20 | 31,90 | 30,80 | 31,40 | 0,64% | - |
| 10.01.2024 | 31,30 | 31,70 | 30,80 | 31,20 | -0,32% | - |
| 09.01.2024 | 32,20 | 32,20 | 31,20 | 31,30 | -2,80% | - |
| 08.01.2024 | 31,90 | 32,20 | 31,40 | 32,20 | 1,26% | - |
| 05.01.2024 | 32,20 | 32,40 | 31,60 | 31,80 | -1,24% | - |
| 04.01.2024 | 32,20 | 32,60 | 31,80 | 32,20 | 0,00% | - |
| 03.01.2024 | 32,80 | 32,80 | 32,00 | 32,20 | -1,83% | - |
| 02.01.2024 | 33,80 | 44,15 | 32,60 | 32,80 | -2,96% | - |
| 29.12.2023 | 33,80 | 33,90 | 33,00 | 33,80 | 0,00% | - |
| 28.12.2023 | 33,60 | 34,00 | 33,40 | 33,80 | 0,60% | - |
| 27.12.2023 | 34,00 | 34,40 | 33,50 | 33,60 | -1,18% | - |
| 22.12.2023 | 34,00 | 34,90 | 34,00 | 34,00 | 0,00% | - |
| 21.12.2023 | 34,00 | 34,50 | 33,60 | 34,00 | -0,58% | - |
| 20.12.2023 | 35,00 | 35,30 | 34,00 | 34,20 | -2,29% | - |
| 19.12.2023 | 33,80 | 35,20 | 33,50 | 35,00 | 3,55% | - |
| 18.12.2023 | 34,40 | 34,60 | 33,60 | 33,80 | -1,74% | - |
| 15.12.2023 | 34,20 | 35,60 | 34,20 | 34,40 | 0,58% | - |
| 14.12.2023 | 31,80 | 34,40 | 31,70 | 34,20 | 7,55% | - |
| 13.12.2023 | 30,80 | 32,10 | 30,60 | 31,80 | 3,25% | - |
| 12.12.2023 | 30,00 | 31,00 | 29,60 | 30,80 | 4,05% | - |
| 11.12.2023 | 29,40 | 30,10 | 29,10 | 29,60 | 0,34% | - |
| 08.12.2023 | 29,60 | 30,00 | 29,50 | 29,50 | 0,34% | - |
| 07.12.2023 | 29,50 | 29,80 | 29,20 | 29,40 | 0,00% | - |