16,050€
1,90%
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,75 | 16,20 | 15,75 | 16,05 | 1,90% | - |
| 30.04.2024 | 15,55 | 15,85 | 15,45 | 15,75 | 1,29% | - |
| 29.04.2024 | 15,45 | 15,75 | 15,35 | 15,55 | 0,32% | - |
| 26.04.2024 | 14,85 | 15,60 | 14,85 | 15,50 | 3,33% | - |
| 25.04.2024 | 15,40 | 15,45 | 15,00 | 15,00 | -2,60% | - |
| 24.04.2024 | 15,70 | 15,90 | 15,35 | 15,40 | -1,91% | - |
| 23.04.2024 | 15,35 | 15,85 | 15,30 | 15,70 | 2,28% | - |
| 22.04.2024 | 14,85 | 15,40 | 14,85 | 15,35 | 1,99% | - |
| 19.04.2024 | 15,05 | 15,30 | 14,85 | 15,05 | 0,00% | - |
| 18.04.2024 | 15,10 | 15,45 | 15,00 | 15,05 | -0,66% | - |
| 17.04.2024 | 15,70 | 15,95 | 15,10 | 15,15 | -3,50% | - |
| 16.04.2024 | 15,75 | 15,85 | 15,50 | 15,70 | -0,32% | - |
| 15.04.2024 | 15,90 | 16,20 | 15,70 | 15,75 | -1,25% | - |
| 12.04.2024 | 15,85 | 16,25 | 15,60 | 15,95 | 0,63% | - |
| 11.04.2024 | 15,90 | 16,20 | 15,65 | 15,85 | -0,31% | - |
| 10.04.2024 | 16,10 | 16,20 | 15,60 | 15,90 | -1,24% | - |
| 09.04.2024 | 16,30 | 16,50 | 16,10 | 16,10 | -1,23% | - |
| 08.04.2024 | 16,30 | 16,65 | 16,25 | 16,30 | 0,00% | - |
| 05.04.2024 | 16,70 | 16,70 | 16,25 | 16,30 | -0,61% | - |
| 04.04.2024 | 16,70 | 17,00 | 16,30 | 16,40 | -1,80% | - |
| 03.04.2024 | 16,40 | 16,90 | 16,25 | 16,70 | 0,60% | - |
| 02.04.2024 | 17,15 | 17,30 | 16,40 | 16,60 | -6,16% | - |
| 28.03.2024 | 17,06 | 17,91 | 17,06 | 17,69 | 1,67% | - |
| 27.03.2024 | 16,79 | 17,54 | 16,67 | 17,40 | 3,63% | - |
| 26.03.2024 | 16,95 | 17,40 | 16,77 | 16,79 | -0,94% | - |
| 25.03.2024 | 16,95 | 17,36 | 16,94 | 16,95 | -0,59% | 17,00 |
| 22.03.2024 | 17,49 | 17,82 | 16,97 | 17,05 | -2,46% | - |
| 21.03.2024 | 16,56 | 17,55 | 16,56 | 17,48 | 5,68% | - |
| 20.03.2024 | 16,25 | 16,65 | 16,18 | 16,54 | 1,78% | - |
| 19.03.2024 | 16,10 | 16,46 | 15,96 | 16,25 | 0,93% | - |
| 18.03.2024 | 16,20 | 16,34 | 16,01 | 16,10 | -0,68% | - |
| 15.03.2024 | 15,99 | 16,32 | 15,81 | 16,21 | 1,63% | - |
| 14.03.2024 | 15,99 | 16,35 | 15,95 | 15,95 | -1,30% | - |
| 13.03.2024 | 16,39 | 16,49 | 16,10 | 16,16 | -1,46% | - |
| 12.03.2024 | 16,57 | 16,58 | 16,16 | 16,40 | -1,03% | - |
| 11.03.2024 | 16,59 | 16,82 | 16,46 | 16,57 | -0,24% | - |
| 08.03.2024 | 16,90 | 17,19 | 16,44 | 16,61 | -2,01% | - |
| 07.03.2024 | 16,63 | 17,30 | 16,63 | 16,95 | 0,00% | - |
| 06.03.2024 | 16,77 | 17,08 | 16,74 | 16,95 | 1,01% | - |
| 05.03.2024 | 17,40 | 17,51 | 16,68 | 16,78 | -3,73% | - |
| 04.03.2024 | 17,97 | 17,97 | 17,01 | 17,43 | -1,41% | - |
| 01.03.2024 | 17,38 | 18,06 | 17,17 | 17,68 | -0,62% | - |
| 29.02.2024 | 19,76 | 19,76 | 17,05 | 17,79 | -9,95% | 250,00 |
| 28.02.2024 | 17,85 | 19,77 | 17,61 | 19,76 | 10,55% | - |
| 27.02.2024 | 17,71 | 18,08 | 17,64 | 17,87 | 0,96% | - |
| 26.02.2024 | 17,80 | 17,82 | 17,22 | 17,70 | 1,09% | - |
| 23.02.2024 | 17,23 | 17,69 | 17,15 | 17,51 | 1,57% | - |
| 22.02.2024 | 17,13 | 17,61 | 17,13 | 17,24 | -1,26% | - |
| 21.02.2024 | 17,64 | 17,67 | 17,29 | 17,46 | -1,02% | - |
| 20.02.2024 | 17,81 | 17,81 | 17,39 | 17,64 | -0,95% | - |
| 19.02.2024 | 17,81 | 17,85 | 17,69 | 17,81 | 0,11% | - |
| 16.02.2024 | 17,83 | 17,88 | 17,31 | 17,79 | 0,06% | - |
| 15.02.2024 | 17,59 | 18,11 | 17,53 | 17,78 | 0,74% | - |
| 14.02.2024 | 16,83 | 17,71 | 16,83 | 17,65 | 3,76% | - |
| 13.02.2024 | 17,79 | 17,84 | 16,83 | 17,01 | -4,28% | - |
| 12.02.2024 | 17,00 | 17,85 | 16,94 | 17,77 | 4,59% | - |
| 09.02.2024 | 16,70 | 17,13 | 16,47 | 16,99 | 1,92% | - |
| 08.02.2024 | 16,51 | 16,78 | 16,27 | 16,67 | 1,03% | - |
| 07.02.2024 | 16,50 | 16,90 | 16,38 | 16,50 | 0,24% | - |
| 06.02.2024 | 16,24 | 16,75 | 16,14 | 16,46 | 1,29% | - |
| 05.02.2024 | 16,36 | 16,41 | 16,06 | 16,25 | -0,73% | - |
| 02.02.2024 | 16,15 | 16,45 | 15,96 | 16,37 | 1,61% | - |
| 01.02.2024 | 15,63 | 16,20 | 15,47 | 16,11 | 2,74% | - |
| 31.01.2024 | 16,08 | 16,16 | 15,64 | 15,68 | -2,31% | - |
| 30.01.2024 | 16,11 | 16,23 | 15,86 | 16,05 | -0,12% | - |
| 29.01.2024 | 15,91 | 16,18 | 15,82 | 16,07 | 0,88% | - |
| 26.01.2024 | 16,36 | 16,36 | 15,71 | 15,93 | -0,44% | - |
| 25.01.2024 | 16,02 | 16,56 | 15,93 | 16,00 | -0,25% | - |
| 24.01.2024 | 15,85 | 16,22 | 15,60 | 16,04 | 0,88% | 280,00 |
| 23.01.2024 | 15,73 | 16,18 | 15,72 | 15,90 | 0,89% | - |
| 22.01.2024 | 15,48 | 15,91 | 15,48 | 15,76 | 1,87% | - |
| 19.01.2024 | 15,13 | 15,53 | 15,06 | 15,47 | 2,31% | 800,00 |
| 18.01.2024 | 14,79 | 15,26 | 14,75 | 15,12 | 2,16% | - |
| 17.01.2024 | 15,01 | 15,14 | 14,75 | 14,80 | -1,20% | - |
| 16.01.2024 | 15,47 | 15,88 | 14,88 | 14,98 | -3,17% | - |
| 15.01.2024 | 15,47 | 15,48 | 15,46 | 15,47 | -0,06% | - |
| 12.01.2024 | 15,16 | 15,61 | 15,14 | 15,48 | 1,98% | - |
| 11.01.2024 | 15,18 | 15,25 | 14,61 | 15,18 | 0,00% | - |
| 10.01.2024 | 14,26 | 16,22 | 14,26 | 15,18 | 6,38% | 150,00 |
| 09.01.2024 | 14,58 | 14,71 | 13,99 | 14,27 | -1,86% | - |
| 08.01.2024 | 14,37 | 14,56 | 14,19 | 14,54 | 1,11% | - |
| 05.01.2024 | 14,75 | 14,95 | 14,31 | 14,38 | -2,51% | - |
| 04.01.2024 | 15,06 | 15,38 | 14,74 | 14,75 | -2,19% | 40,00 |
| 03.01.2024 | 15,73 | 15,76 | 15,06 | 15,08 | -4,13% | - |
| 02.01.2024 | 15,92 | 19,40 | 15,40 | 15,73 | -1,16% | - |
| 29.12.2023 | 15,90 | 15,94 | 15,88 | 15,92 | 0,28% | - |
| 28.12.2023 | 15,94 | 15,98 | 15,54 | 15,87 | 0,00% | 40,00 |
| 27.12.2023 | 15,42 | 16,00 | 15,42 | 15,87 | 3,12% | - |
| 22.12.2023 | 15,26 | 15,55 | 15,19 | 15,39 | 0,98% | - |
| 21.12.2023 | 15,12 | 15,49 | 15,01 | 15,24 | 0,66% | - |
| 20.12.2023 | 15,15 | 15,83 | 14,99 | 15,14 | -0,13% | - |
| 19.12.2023 | 14,78 | 15,18 | 14,53 | 15,16 | 2,71% | - |
| 18.12.2023 | 14,48 | 14,85 | 14,43 | 14,76 | 1,51% | - |
| 15.12.2023 | 14,66 | 14,80 | 14,41 | 14,54 | -0,75% | - |
| 14.12.2023 | 14,77 | 15,08 | 14,62 | 14,65 | -0,95% | - |
| 13.12.2023 | 14,49 | 14,99 | 14,24 | 14,79 | 2,07% | - |
| 12.12.2023 | 14,47 | 14,66 | 14,09 | 14,49 | 0,35% | - |
| 11.12.2023 | 14,07 | 14,50 | 14,05 | 14,44 | 2,01% | - |
| 08.12.2023 | 14,04 | 14,27 | 13,94 | 14,16 | 1,25% | - |
| 07.12.2023 | 14,07 | 14,23 | 13,78 | 13,98 | -0,64% | - |