18,600€
-1,59%
Echtzeit-Aktienkurs Astronics Corp
Bid:
Ask:
Aktienkurse zur Astronics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,15 | 19,40 | 18,65 | 18,70 | -2,60% | 100,00 |
| 16.05.2024 | 18,95 | 19,25 | 18,75 | 19,20 | 1,05% | - |
| 15.05.2024 | 17,45 | 19,05 | 17,45 | 19,00 | 8,57% | - |
| 14.05.2024 | 17,40 | 17,70 | 17,20 | 17,50 | 0,00% | - |
| 13.05.2024 | 17,15 | 17,50 | 16,90 | 17,50 | 2,34% | - |
| 10.05.2024 | 17,20 | 17,40 | 16,75 | 17,10 | -0,87% | - |
| 09.05.2024 | 16,90 | 17,45 | 16,90 | 17,25 | 1,47% | - |
| 08.05.2024 | 17,30 | 17,45 | 16,95 | 17,00 | -2,30% | - |
| 07.05.2024 | 17,45 | 17,75 | 17,25 | 17,40 | 0,00% | - |
| 06.05.2024 | 17,10 | 17,80 | 16,80 | 17,40 | 1,75% | - |
| 03.05.2024 | 16,00 | 17,10 | 15,60 | 17,10 | 6,54% | - |
| 02.05.2024 | 16,00 | 16,20 | 15,85 | 16,05 | 2,23% | - |
| 30.04.2024 | 15,60 | 15,85 | 15,35 | 15,70 | 1,29% | - |
| 29.04.2024 | 15,45 | 15,75 | 15,35 | 15,50 | 0,00% | - |
| 26.04.2024 | 15,00 | 15,65 | 15,00 | 15,50 | 2,99% | - |
| 25.04.2024 | 15,20 | 15,60 | 14,95 | 15,05 | -2,27% | - |
| 24.04.2024 | 15,60 | 15,90 | 15,40 | 15,40 | -1,91% | - |
| 23.04.2024 | 15,30 | 15,85 | 15,20 | 15,70 | 2,61% | - |
| 22.04.2024 | 15,05 | 15,40 | 14,90 | 15,30 | 1,66% | - |
| 19.04.2024 | 14,90 | 15,55 | 14,90 | 15,05 | 0,00% | - |
| 18.04.2024 | 15,00 | 15,60 | 15,00 | 15,05 | -0,33% | - |
| 17.04.2024 | 15,60 | 15,90 | 15,10 | 15,10 | -3,82% | - |
| 16.04.2024 | 15,80 | 15,85 | 15,45 | 15,70 | -0,63% | - |
| 15.04.2024 | 16,00 | 16,25 | 15,65 | 15,80 | -1,25% | - |
| 12.04.2024 | 15,80 | 16,30 | 15,60 | 16,00 | 0,95% | - |
| 11.04.2024 | 15,90 | 16,35 | 15,70 | 15,85 | -0,31% | - |
| 10.04.2024 | 16,10 | 16,20 | 15,55 | 15,90 | -1,24% | - |
| 09.04.2024 | 16,20 | 16,50 | 16,05 | 16,10 | -1,23% | - |
| 08.04.2024 | 16,20 | 16,85 | 16,20 | 16,30 | 0,00% | - |
| 05.04.2024 | 16,30 | 16,55 | 16,25 | 16,30 | 0,00% | - |
| 04.04.2024 | 16,60 | 17,00 | 16,25 | 16,30 | -2,40% | - |
| 03.04.2024 | 16,40 | 17,05 | 16,25 | 16,70 | 1,83% | - |
| 02.04.2024 | 17,15 | 17,50 | 16,40 | 16,40 | -7,06% | - |
| 28.03.2024 | 17,49 | 17,91 | 17,28 | 17,65 | 1,29% | - |
| 27.03.2024 | 16,81 | 17,55 | 16,68 | 17,42 | 2,53% | - |
| 26.03.2024 | 17,03 | 17,33 | 16,78 | 16,99 | -1,65% | - |
| 25.03.2024 | 16,96 | 17,33 | 16,92 | 17,28 | -0,29% | - |
| 22.03.2024 | 17,54 | 17,87 | 16,93 | 17,33 | -1,42% | - |
| 21.03.2024 | 16,52 | 17,76 | 16,52 | 17,58 | 6,03% | - |
| 20.03.2024 | 16,23 | 17,09 | 16,16 | 16,58 | 1,44% | - |
| 19.03.2024 | 16,05 | 17,13 | 15,96 | 16,34 | 10,63% | - |
| 18.03.2024 | 16,19 | 16,34 | 13,10 | 14,77 | 12,92% | - |
| 15.03.2024 | 16,00 | 16,35 | 12,37 | 13,08 | 0,48% | - |
| 14.03.2024 | 16,24 | 16,51 | 13,00 | 13,02 | 0,60% | - |
| 13.03.2024 | 16,40 | 16,52 | 12,94 | 12,94 | -0,19% | - |
| 12.03.2024 | 16,51 | 17,02 | 12,40 | 12,97 | -21,64% | - |
| 11.03.2024 | 16,58 | 17,10 | 12,96 | 16,55 | -0,30% | 20,00 |
| 08.03.2024 | 16,89 | 17,18 | 16,41 | 16,60 | -1,80% | 1.250,00 |
| 07.03.2024 | 16,95 | 17,33 | 16,84 | 16,90 | -0,27% | - |
| 06.03.2024 | 16,73 | 17,09 | 16,73 | 16,95 | 1,04% | - |
| 05.03.2024 | 17,33 | 17,52 | 16,67 | 16,77 | -3,79% | - |
| 04.03.2024 | 17,59 | 17,75 | 16,97 | 17,43 | -1,19% | - |
| 01.03.2024 | 17,73 | 18,03 | 17,19 | 17,64 | -0,59% | - |
| 29.02.2024 | 18,05 | 19,40 | 17,02 | 17,75 | -1,31% | - |
| 28.02.2024 | 17,88 | 18,21 | 17,58 | 17,98 | 0,64% | - |
| 27.02.2024 | 17,71 | 18,10 | 17,64 | 17,87 | 0,88% | - |
| 26.02.2024 | 17,41 | 17,78 | 17,26 | 17,71 | 1,20% | - |
| 23.02.2024 | 17,23 | 17,52 | 17,15 | 17,50 | 1,54% | - |
| 22.02.2024 | 17,53 | 17,62 | 17,09 | 17,24 | -1,57% | 20,00 |
| 21.02.2024 | 17,63 | 17,74 | 17,29 | 17,51 | -0,79% | - |
| 20.02.2024 | 17,79 | 17,79 | 17,41 | 17,65 | -0,87% | - |
| 19.02.2024 | 17,80 | 17,85 | 17,69 | 17,81 | 0,03% | 103,00 |
| 16.02.2024 | 17,77 | 17,93 | 17,53 | 17,80 | -0,11% | 160,00 |
| 15.02.2024 | 17,60 | 18,13 | 17,48 | 17,82 | 1,19% | - |
| 14.02.2024 | 17,00 | 17,73 | 16,99 | 17,61 | 3,44% | - |
| 13.02.2024 | 17,76 | 17,78 | 16,81 | 17,03 | -4,30% | - |
| 12.02.2024 | 16,93 | 17,88 | 16,93 | 17,79 | 4,62% | - |
| 09.02.2024 | 16,70 | 17,13 | 16,64 | 17,01 | 1,83% | - |
| 08.02.2024 | 16,50 | 16,81 | 16,37 | 16,70 | 1,12% | - |
| 07.02.2024 | 16,44 | 16,94 | 16,38 | 16,52 | 0,24% | - |
| 06.02.2024 | 16,18 | 16,77 | 16,15 | 16,48 | 1,42% | - |
| 05.02.2024 | 16,36 | 16,41 | 15,94 | 16,25 | -0,76% | - |
| 02.02.2024 | 16,20 | 16,46 | 15,95 | 16,37 | 1,39% | - |
| 01.02.2024 | 15,71 | 16,23 | 15,53 | 16,15 | 3,13% | - |
| 31.01.2024 | 16,09 | 16,17 | 15,65 | 15,66 | -2,49% | - |
| 30.01.2024 | 16,05 | 16,24 | 15,60 | 16,06 | -0,19% | - |
| 29.01.2024 | 15,91 | 16,18 | 15,80 | 16,09 | 1,00% | 100,00 |
| 26.01.2024 | 16,04 | 16,17 | 15,58 | 15,93 | -0,38% | - |
| 25.01.2024 | 16,03 | 16,57 | 15,92 | 15,99 | -0,31% | - |
| 24.01.2024 | 15,88 | 16,24 | 15,39 | 16,04 | 0,98% | - |
| 23.01.2024 | 15,73 | 16,19 | 15,72 | 15,88 | 0,79% | - |
| 22.01.2024 | 15,65 | 15,95 | 15,44 | 15,76 | 1,74% | 40,00 |
| 19.01.2024 | 15,12 | 15,56 | 15,02 | 15,49 | 2,18% | - |
| 18.01.2024 | 14,75 | 15,31 | 14,75 | 15,16 | 2,36% | - |
| 17.01.2024 | 14,88 | 15,14 | 14,73 | 14,81 | -1,37% | - |
| 16.01.2024 | 15,49 | 15,88 | 14,85 | 15,01 | -2,94% | - |
| 15.01.2024 | 15,46 | 15,48 | 15,46 | 15,47 | -0,03% | - |
| 12.01.2024 | 15,16 | 15,66 | 15,13 | 15,47 | 1,94% | 120,00 |
| 11.01.2024 | 15,19 | 15,24 | 14,58 | 15,18 | 0,00% | - |
| 10.01.2024 | 14,26 | 16,21 | 14,16 | 15,18 | 6,34% | - |
| 09.01.2024 | 14,57 | 14,69 | 13,96 | 14,27 | -1,92% | - |
| 08.01.2024 | 14,35 | 14,97 | 14,16 | 14,55 | 1,25% | - |
| 05.01.2024 | 14,76 | 14,96 | 14,29 | 14,37 | -2,51% | - |
| 04.01.2024 | 15,06 | 15,77 | 14,74 | 14,74 | -2,16% | - |
| 03.01.2024 | 15,63 | 15,75 | 15,07 | 15,07 | -4,20% | - |
| 02.01.2024 | 19,38 | 19,43 | 15,40 | 15,73 | -1,19% | - |
| 29.12.2023 | 15,90 | 15,94 | 15,88 | 15,92 | 0,13% | - |
| 28.12.2023 | 15,89 | 15,98 | 14,96 | 15,90 | -0,25% | 190,00 |
| 27.12.2023 | 15,88 | 16,03 | 15,35 | 15,94 | 3,41% | - |
| 22.12.2023 | 15,27 | 15,59 | 15,18 | 15,41 | 0,98% | - |