30,800€
-4,35%
Echtzeit-Aktienkurs Astec Industries Inc
Bid:
Ask:
Aktienkurse zur Astec Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -4,97% | - |
| 16.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 15.05.2024 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 14.05.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 13.05.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -0,62% | - |
| 10.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 09.05.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 08.05.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 3,97% | - |
| 07.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.05.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -1,95% | 332,00 |
| 03.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 02.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -19,49% | - |
| 30.04.2024 | 39,80 | 39,80 | 39,00 | 39,00 | -1,52% | - |
| 29.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 26.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 25.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 24.04.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 0,00% | - |
| 23.04.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 1,00% | - |
| 22.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 19.04.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 1,53% | - |
| 18.04.2024 | 39,00 | 39,60 | 39,00 | 39,20 | 1,55% | - |
| 17.04.2024 | 39,60 | 39,60 | 38,60 | 38,60 | -2,53% | - |
| 16.04.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -0,50% | - |
| 15.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | 74,00 |
| 12.04.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 2,50% | 74,00 |
| 11.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 10.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 09.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 08.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 05.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 04.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 03.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 02.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 28.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 27.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 26.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 25.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 22.03.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | - |
| 21.03.2024 | 37,80 | 38,80 | 37,80 | 38,60 | 3,76% | - |
| 20.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 19.03.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 1,09% | - |
| 18.03.2024 | 37,20 | 37,20 | 36,80 | 36,80 | 0,55% | - |
| 15.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 14.03.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -1,64% | 75,00 |
| 13.03.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | - |
| 12.03.2024 | 36,80 | 36,80 | 36,60 | 36,60 | -3,68% | - |
| 11.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 08.03.2024 | 38,40 | 39,40 | 38,20 | 38,20 | 0,00% | 165,00 |
| 07.03.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | - |
| 06.03.2024 | 37,40 | 38,20 | 37,40 | 37,80 | 0,53% | - |
| 05.03.2024 | 37,20 | 37,60 | 36,80 | 37,60 | 1,62% | - |
| 04.03.2024 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 200,00 |
| 01.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 5,06% | - |
| 29.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 6,59% | - |
| 28.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 27.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 23.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 22.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 21.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 20.02.2024 | 33,00 | 33,00 | 32,00 | 32,00 | -3,03% | - |
| 19.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.02.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 2,48% | - |
| 15.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 14.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -6,55% | - |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | - |
| 12.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.02.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 07.02.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 06.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 05.02.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 90,00 |
| 02.02.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 01.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 31.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 30.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 29.01.2024 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | - |
| 26.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 25.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 23.01.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 22.01.2024 | 30,80 | 32,00 | 30,80 | 32,00 | 3,23% | - |
| 19.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.01.2024 | 30,00 | 31,00 | 30,00 | 31,00 | 3,33% | - |
| 17.01.2024 | 30,80 | 30,80 | 30,00 | 30,00 | -3,23% | - |
| 16.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 15.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 12.01.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 11.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | - |
| 09.01.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -2,52% | - |
| 08.01.2024 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | - |
| 06.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.01.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,63% | - |
| 03.01.2024 | 32,60 | 32,60 | 31,80 | 31,80 | -5,36% | - |
| 02.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 29.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 28.12.2023 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 27.12.2023 | 34,20 | 34,20 | 33,60 | 33,60 | -0,59% | - |
| 22.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |