17,050€
7,91%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 30.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 25.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 24.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 23.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 22.04.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | 25,00 |
| 19.04.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | 170,00 |
| 18.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 17.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 16.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 15.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 12.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 09.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 04.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 03.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 02.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,95% | - |
| 28.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 4,00% | - |
| 27.03.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,24% | - |
| 26.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,12% | - |
| 25.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -3,03% | - |
| 22.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 1,51% | - |
| 21.03.2024 | 16,54 | 17,23 | 16,54 | 17,23 | 6,49% | 28,00 |
| 20.03.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,81% | - |
| 19.03.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,74% | - |
| 18.03.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 1,38% | - |
| 15.03.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,54% | - |
| 14.03.2024 | 16,19 | 16,20 | 16,19 | 16,20 | -0,92% | 45,00 |
| 13.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,97% | - |
| 12.03.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,12% | - |
| 11.03.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -2,07% | - |
| 08.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,76% | - |
| 07.03.2024 | 16,90 | 17,01 | 16,90 | 17,01 | 1,67% | - |
| 06.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -3,57% | - |
| 05.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,70% | - |
| 04.03.2024 | 17,56 | 17,56 | 17,06 | 17,06 | -3,89% | 1.375,00 |
| 01.03.2024 | 17,40 | 17,75 | 17,40 | 17,75 | 2,84% | - |
| 29.02.2024 | 18,50 | 19,50 | 17,26 | 17,26 | -3,20% | 1.897,00 |
| 28.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,96% | - |
| 27.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,32% | - |
| 26.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,46% | - |
| 23.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,60% | - |
| 22.02.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,68% | - |
| 21.02.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,96% | - |
| 20.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 19.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,28% | 20,00 |
| 16.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,91% | - |
| 15.02.2024 | 17,55 | 17,64 | 17,55 | 17,64 | 4,07% | 30,00 |
| 14.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -4,67% | - |
| 13.02.2024 | 17,73 | 17,78 | 17,73 | 17,78 | 4,16% | 20,00 |
| 12.02.2024 | 16,93 | 17,07 | 16,93 | 17,07 | 2,52% | 70,00 |
| 09.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,22% | - |
| 08.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,06% | - |
| 07.02.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,06% | - |
| 06.02.2024 | 16,18 | 16,43 | 16,18 | 16,43 | 0,86% | 100,00 |
| 05.02.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 0,87% | - |
| 02.02.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 3,33% | - |
| 01.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -1,94% | - |
| 31.01.2024 | 16,01 | 16,01 | 15,94 | 15,94 | -0,81% | 23,00 |
| 30.01.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,20% | - |
| 29.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,95% | - |
| 26.01.2024 | 15,99 | 15,99 | 15,73 | 15,73 | -1,50% | 500,00 |
| 25.01.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,62% | - |
| 24.01.2024 | 15,83 | 16,07 | 15,83 | 16,07 | 2,49% | 20,00 |
| 23.01.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 1,55% | - |
| 22.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 2,39% | - |
| 19.01.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 2,52% | - |
| 18.01.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -2,58% | - |
| 17.01.2024 | 14,95 | 15,10 | 14,95 | 15,10 | -2,39% | 1.000,00 |
| 16.01.2024 | 15,44 | 15,47 | 15,44 | 15,47 | 0,39% | - |
| 15.01.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -0,13% | - |
| 12.01.2024 | 15,11 | 15,43 | 15,11 | 15,43 | 1,92% | - |
| 11.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -1,50% | - |
| 10.01.2024 | 14,22 | 15,37 | 14,22 | 15,37 | 5,93% | 629,00 |
| 09.01.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 1,40% | - |
| 08.01.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -2,79% | - |
| 05.01.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -2,00% | - |
| 04.01.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -4,15% | - |
| 03.01.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,51% | - |
| 02.01.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 29.12.2023 | 15,85 | 15,85 | 15,85 | 15,85 | -0,25% | - |
| 28.12.2023 | 15,89 | 15,89 | 15,89 | 15,89 | 0,06% | - |
| 27.12.2023 | 15,88 | 15,88 | 15,88 | 15,88 | 4,34% | - |
| 22.12.2023 | 15,22 | 15,22 | 15,22 | 15,22 | 0,73% | - |
| 21.12.2023 | 15,11 | 15,11 | 15,11 | 15,11 | -0,20% | - |
| 20.12.2023 | 15,14 | 15,14 | 15,14 | 15,14 | 2,78% | - |
| 19.12.2023 | 14,73 | 14,73 | 14,73 | 14,73 | 2,15% | - |
| 18.12.2023 | 14,42 | 14,42 | 14,42 | 14,42 | -1,37% | - |
| 15.12.2023 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 14.12.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 1,80% | - |
| 13.12.2023 | 14,46 | 14,46 | 14,46 | 14,46 | 0,35% | - |
| 12.12.2023 | 14,41 | 14,41 | 14,41 | 14,41 | 2,78% | - |
| 11.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | 0,07% | - |
| 08.12.2023 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | - |