16,102$
-2,17%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 16,36 | 16,36 | 16,05 | 16,10 | -2,17% | - |
| 24.04.2024 | 16,68 | 16,98 | 16,35 | 16,46 | -1,97% | 115.078,00 |
| 23.04.2024 | 16,40 | 16,95 | 16,20 | 16,79 | 2,79% | 115.333,00 |
| 22.04.2024 | 16,16 | 16,40 | 15,98 | 16,34 | 1,97% | 146.860,00 |
| 19.04.2024 | 15,92 | 16,22 | 15,83 | 16,02 | 0,12% | 118.460,00 |
| 18.04.2024 | 16,25 | 16,45 | 15,96 | 16,00 | -0,74% | 108.333,00 |
| 17.04.2024 | 16,86 | 16,94 | 16,12 | 16,12 | -3,36% | 100.330,00 |
| 16.04.2024 | 16,62 | 16,83 | 16,54 | 16,68 | -0,54% | 49.671,00 |
| 15.04.2024 | 17,03 | 17,16 | 16,67 | 16,77 | -1,41% | 53.534,00 |
| 12.04.2024 | 16,95 | 17,27 | 16,82 | 17,01 | 0,06% | 111.860,00 |
| 11.04.2024 | 17,18 | 17,18 | 16,79 | 17,00 | -0,47% | 67.404,00 |
| 10.04.2024 | 17,04 | 17,20 | 16,72 | 17,08 | -2,46% | 134.338,00 |
| 09.04.2024 | 17,82 | 17,99 | 17,46 | 17,51 | -1,07% | 101.935,00 |
| 08.04.2024 | 17,92 | 17,97 | 17,70 | 17,70 | 0,00% | 95.378,00 |
| 05.04.2024 | 17,66 | 17,79 | 17,64 | 17,70 | -0,23% | 49.884,00 |
| 04.04.2024 | 18,33 | 18,33 | 17,66 | 17,74 | -2,26% | 70.000,00 |
| 03.04.2024 | 17,55 | 18,15 | 17,50 | 18,15 | 2,72% | 108.200,00 |
| 02.04.2024 | 18,11 | 18,34 | 17,67 | 17,67 | -4,10% | 90.808,00 |
| 01.04.2024 | 19,20 | 19,20 | 18,40 | 18,43 | -3,23% | 61.734,00 |
| 28.03.2024 | 18,97 | 19,35 | 18,83 | 19,04 | 0,63% | 119.386,00 |
| 27.03.2024 | 18,38 | 19,03 | 18,30 | 18,92 | 4,01% | 141.438,00 |
| 26.03.2024 | 18,63 | 18,63 | 18,16 | 18,19 | -1,46% | 101.578,00 |
| 25.03.2024 | 18,49 | 18,65 | 18,34 | 18,46 | 0,27% | 54.965,00 |
| 22.03.2024 | 19,09 | 19,31 | 18,34 | 18,41 | -3,05% | 90.405,00 |
| 21.03.2024 | 18,26 | 19,04 | 18,24 | 18,99 | 5,03% | 158.917,00 |
| 20.03.2024 | 17,56 | 18,17 | 17,54 | 18,08 | 2,44% | 97.302,00 |
| 19.03.2024 | 17,43 | 17,88 | 17,43 | 17,65 | 0,86% | 82.808,00 |
| 18.03.2024 | 17,63 | 17,70 | 17,46 | 17,50 | -0,85% | 93.617,00 |
| 15.03.2024 | 17,39 | 17,77 | 17,39 | 17,65 | 1,38% | 503.156,00 |
| 14.03.2024 | 17,78 | 17,93 | 17,35 | 17,41 | -1,86% | 97.180,00 |
| 13.03.2024 | 17,85 | 18,06 | 17,60 | 17,74 | -0,95% | 115.222,00 |
| 12.03.2024 | 18,00 | 18,00 | 17,64 | 17,91 | -0,94% | 95.218,00 |
| 11.03.2024 | 18,10 | 18,27 | 17,97 | 18,08 | -0,39% | 87.270,00 |
| 08.03.2024 | 18,60 | 18,78 | 17,99 | 18,15 | -1,89% | 92.545,00 |
| 07.03.2024 | 18,61 | 18,89 | 18,45 | 18,50 | 0,05% | 92.310,00 |
| 06.03.2024 | 18,28 | 18,62 | 18,24 | 18,49 | 1,54% | 99.649,00 |
| 05.03.2024 | 18,95 | 18,95 | 18,11 | 18,21 | -3,91% | 155.931,00 |
| 04.03.2024 | 19,07 | 19,25 | 18,43 | 18,95 | -0,84% | 188.229,00 |
| 01.03.2024 | 19,25 | 19,29 | 18,53 | 19,11 | -0,26% | 225.961,00 |
| 29.02.2024 | 20,11 | 20,36 | 18,53 | 19,16 | -1,79% | 308.906,00 |
| 28.02.2024 | 19,17 | 19,67 | 19,07 | 19,51 | 0,77% | 208.983,00 |
| 27.02.2024 | 19,38 | 19,60 | 19,23 | 19,36 | 0,73% | 135.187,00 |
| 26.02.2024 | 18,78 | 19,28 | 18,78 | 19,22 | 1,48% | 90.243,00 |
| 23.02.2024 | 18,74 | 18,96 | 18,55 | 18,94 | 1,55% | 87.629,00 |
| 22.02.2024 | 18,89 | 19,02 | 18,53 | 18,65 | -1,53% | 170.010,00 |
| 21.02.2024 | 19,00 | 19,13 | 18,87 | 18,94 | -0,89% | 78.242,00 |
| 20.02.2024 | 18,92 | 19,22 | 18,86 | 19,11 | -0,42% | 89.543,00 |
| 16.02.2024 | 19,13 | 19,27 | 18,88 | 19,19 | 0,00% | 121.433,00 |
| 15.02.2024 | 19,09 | 19,50 | 18,86 | 19,19 | 1,59% | 127.875,00 |
| 14.02.2024 | 18,54 | 19,00 | 18,47 | 18,89 | 3,73% | 103.001,00 |
| 13.02.2024 | 18,56 | 18,56 | 18,04 | 18,21 | -5,01% | 216.729,00 |
| 12.02.2024 | 18,40 | 19,25 | 18,40 | 19,17 | 4,58% | 165.252,00 |
| 09.02.2024 | 18,10 | 18,47 | 18,01 | 18,33 | 1,89% | 99.799,00 |
| 08.02.2024 | 17,78 | 18,08 | 17,65 | 17,99 | 1,12% | 101.429,00 |
| 07.02.2024 | 17,87 | 18,19 | 17,70 | 17,79 | 0,28% | 153.030,00 |
| 06.02.2024 | 17,45 | 17,99 | 17,45 | 17,74 | 1,72% | 113.157,00 |
| 05.02.2024 | 17,52 | 17,53 | 17,19 | 17,44 | -1,13% | 72.332,00 |
| 02.02.2024 | 17,38 | 17,75 | 17,27 | 17,64 | 0,46% | 105.523,00 |
| 01.02.2024 | 16,97 | 17,61 | 16,90 | 17,56 | 3,78% | 180.457,00 |
| 31.01.2024 | 17,41 | 17,49 | 16,89 | 16,92 | -2,76% | 138.067,00 |
| 30.01.2024 | 17,32 | 17,59 | 17,20 | 17,40 | -0,23% | 70.276,00 |
| 29.01.2024 | 17,29 | 17,52 | 16,98 | 17,44 | 0,93% | 108.004,00 |
| 26.01.2024 | 17,42 | 17,45 | 17,06 | 17,28 | -0,69% | 89.701,00 |
| 25.01.2024 | 17,71 | 17,98 | 17,26 | 17,40 | -0,17% | 135.321,00 |
| 24.01.2024 | 17,28 | 17,65 | 17,28 | 17,43 | 1,22% | 128.376,00 |
| 23.01.2024 | 17,33 | 17,56 | 17,09 | 17,22 | 0,35% | 104.943,00 |
| 22.01.2024 | 16,95 | 17,35 | 16,95 | 17,16 | 1,72% | 124.345,00 |
| 19.01.2024 | 16,69 | 16,94 | 16,36 | 16,87 | 2,55% | 132.594,00 |
| 18.01.2024 | 16,24 | 16,58 | 16,13 | 16,45 | 2,17% | 129.216,00 |
| 17.01.2024 | 16,03 | 16,33 | 15,87 | 16,10 | -1,35% | 91.982,00 |
| 16.01.2024 | 16,76 | 16,91 | 16,17 | 16,32 | -3,66% | 163.375,00 |
| 12.01.2024 | 16,93 | 17,08 | 16,75 | 16,94 | 1,68% | 188.702,00 |
| 11.01.2024 | 16,45 | 16,70 | 15,97 | 16,66 | 0,00% | 302.585,00 |
| 10.01.2024 | 16,33 | 17,80 | 16,05 | 16,66 | 6,86% | 273.098,00 |
| 09.01.2024 | 15,79 | 15,79 | 15,29 | 15,59 | -2,32% | 132.194,00 |
| 08.01.2024 | 15,69 | 15,96 | 15,56 | 15,96 | 1,53% | 82.693,00 |
| 05.01.2024 | 16,05 | 16,24 | 15,67 | 15,72 | -2,60% | 158.417,00 |
| 04.01.2024 | 16,55 | 16,59 | 16,13 | 16,14 | -2,00% | 99.559,00 |
| 03.01.2024 | 17,13 | 17,13 | 16,44 | 16,47 | -4,41% | 156.160,00 |
| 02.01.2024 | 17,29 | 17,47 | 16,83 | 17,23 | -1,09% | 162.599,00 |
| 29.12.2023 | 17,55 | 17,70 | 17,29 | 17,42 | -0,97% | 143.261,00 |
| 28.12.2023 | 17,59 | 17,66 | 16,73 | 17,59 | -0,68% | 93.642,00 |
| 27.12.2023 | 17,60 | 17,76 | 17,36 | 17,71 | 0,74% | 92.584,00 |
| 26.12.2023 | 17,08 | 17,75 | 16,99 | 17,58 | 3,53% | 101.272,00 |
| 22.12.2023 | 16,90 | 17,20 | 16,82 | 16,98 | 1,07% | 120.857,00 |
| 21.12.2023 | 16,71 | 16,92 | 16,51 | 16,80 | 1,69% | 144.463,00 |
| 20.12.2023 | 16,58 | 17,35 | 16,45 | 16,52 | -0,72% | 223.177,00 |
| 19.12.2023 | 16,18 | 16,66 | 16,14 | 16,64 | 3,10% | 148.133,00 |
| 18.12.2023 | 15,87 | 16,20 | 15,74 | 16,14 | 2,35% | 159.099,00 |
| 15.12.2023 | 16,30 | 16,30 | 15,75 | 15,77 | -2,11% | 1.043.807,00 |
| 14.12.2023 | 16,28 | 16,56 | 15,87 | 16,11 | 0,28% | 192.373,00 |
| 13.12.2023 | 15,72 | 16,29 | 15,58 | 16,07 | 2,78% | 229.220,00 |
| 12.12.2023 | 15,50 | 15,83 | 15,45 | 15,63 | 0,39% | 152.481,00 |
| 11.12.2023 | 15,19 | 15,59 | 15,19 | 15,57 | 2,77% | 167.360,00 |
| 08.12.2023 | 15,07 | 15,32 | 15,01 | 15,15 | 0,20% | 104.171,00 |
| 07.12.2023 | 15,10 | 15,20 | 14,85 | 15,12 | -0,13% | 121.807,00 |
| 06.12.2023 | 15,75 | 15,90 | 15,13 | 15,14 | -3,69% | 106.924,00 |
| 05.12.2023 | 15,69 | 15,91 | 15,51 | 15,72 | -0,10% | 87.988,00 |
| 04.12.2023 | 15,21 | 15,84 | 15,21 | 15,74 | 2,64% | 163.290,00 |
| 01.12.2023 | 14,73 | 15,38 | 14,73 | 15,33 | 3,09% | 215.162,00 |