Echtzeit-Aktienkurs Astec Industries Inc
Bid:
Ask:
Aktienkurse zur Astec Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,23 | 68,54 | 68,07 | 68,07 | -0,92% | - |
| 25.02.2021 | 68,69 | 68,71 | 68,69 | 68,70 | -1,60% | - |
| 24.02.2021 | 68,91 | 70,66 | 0,00 | 69,82 | 3,83% | - |
| 23.02.2021 | 66,36 | 68,29 | 0,00 | 67,24 | 1,19% | - |
| 22.02.2021 | 65,66 | 66,66 | 65,57 | 66,45 | 2,92% | - |
| 19.02.2021 | 64,13 | 65,02 | 62,93 | 64,57 | 3,73% | - |
| 18.02.2021 | 61,97 | 62,88 | 60,98 | 62,25 | -2,15% | - |
| 17.02.2021 | 63,61 | 63,62 | 63,60 | 63,61 | -1,72% | - |
| 16.02.2021 | 65,70 | 66,05 | 64,54 | 64,72 | 0,64% | - |
| 12.02.2021 | 63,13 | 64,60 | 63,12 | 64,31 | 0,57% | - |
| 11.02.2021 | 64,41 | 64,52 | 62,75 | 63,95 | -1,37% | - |
| 10.02.2021 | 64,31 | 66,32 | 64,02 | 64,83 | -2,10% | - |
| 09.02.2021 | 64,83 | 66,56 | 64,23 | 66,22 | 0,25% | - |
| 08.02.2021 | 64,26 | 66,06 | 64,22 | 66,06 | 3,58% | - |
| 05.02.2021 | 63,99 | 64,85 | 63,46 | 63,77 | -0,29% | - |
| 04.02.2021 | 64,20 | 64,20 | 63,92 | 63,96 | 3,19% | - |
| 03.02.2021 | 61,07 | 62,40 | 60,48 | 61,98 | 0,84% | - |
| 02.02.2021 | 60,98 | 61,84 | 60,89 | 61,47 | 0,84% | - |
| 01.02.2021 | 59,73 | 61,23 | 58,75 | 60,96 | 2,83% | - |
| 29.01.2021 | 59,52 | 59,52 | 59,28 | 59,28 | -3,40% | - |
| 28.01.2021 | 61,37 | 61,37 | 61,37 | 61,37 | 2,04% | - |
| 27.01.2021 | 61,22 | 62,51 | 59,96 | 60,14 | -5,43% | - |
| 26.01.2021 | 63,64 | 63,65 | 63,34 | 63,59 | -2,65% | - |
| 25.01.2021 | 67,11 | 67,27 | 64,84 | 65,32 | -2,25% | - |
| 22.01.2021 | 65,10 | 67,14 | 65,09 | 66,83 | 0,77% | - |
| 21.01.2021 | 65,89 | 67,19 | 0,00 | 66,32 | -0,89% | - |
| 20.01.2021 | 66,50 | 67,09 | 66,26 | 66,91 | 0,03% | - |
| 19.01.2021 | 67,27 | 68,12 | 66,04 | 66,89 | 0,10% | - |
| 15.01.2021 | 65,47 | 67,63 | 64,91 | 66,83 | -0,65% | - |
| 14.01.2021 | 66,78 | 68,36 | 66,26 | 67,26 | 2,10% | - |
| 13.01.2021 | 66,50 | 66,87 | 65,41 | 65,88 | -1,28% | - |
| 12.01.2021 | 65,91 | 67,06 | 65,86 | 66,73 | 2,98% | - |
| 11.01.2021 | 64,85 | 65,24 | 64,36 | 64,80 | 0,11% | - |
| 08.01.2021 | 64,98 | 65,79 | 64,07 | 64,73 | -2,05% | - |
| 07.01.2021 | 66,10 | 66,37 | 64,47 | 66,09 | -0,05% | - |
| 06.01.2021 | 65,33 | 67,21 | 64,41 | 66,12 | 11,85% | - |
| 05.01.2021 | 58,84 | 60,58 | 58,53 | 59,11 | 2,44% | - |
| 04.01.2021 | 58,79 | 58,80 | 56,80 | 57,70 | -0,29% | - |
| 31.12.2020 | 57,66 | 58,41 | 57,55 | 57,87 | -0,45% | - |
| 30.12.2020 | 58,34 | 58,59 | 57,73 | 58,13 | 0,95% | - |
| 29.12.2020 | 57,62 | 57,90 | 57,00 | 57,58 | 0,43% | - |
| 28.12.2020 | 58,72 | 58,72 | 57,19 | 57,34 | -5,11% | - |
| 24.12.2020 | 59,06 | 60,43 | 58,20 | 60,43 | 3,67% | - |
| 23.12.2020 | 57,44 | 58,38 | 57,44 | 58,29 | 1,56% | - |
| 22.12.2020 | 57,56 | 58,77 | 56,96 | 57,39 | -1,33% | - |
| 21.12.2020 | 57,16 | 58,74 | 57,05 | 58,17 | -1,11% | - |
| 18.12.2020 | 59,02 | 59,51 | 58,12 | 58,82 | -0,53% | - |
| 17.12.2020 | 59,57 | 60,70 | 58,79 | 59,13 | -1,56% | - |
| 16.12.2020 | 60,15 | 61,08 | 59,19 | 60,07 | -0,71% | - |
| 15.12.2020 | 59,94 | 61,77 | 59,35 | 60,50 | 2,53% | - |
| 14.12.2020 | 59,75 | 59,89 | 58,33 | 59,00 | -2,97% | - |
| 11.12.2020 | 61,56 | 61,67 | 60,16 | 60,81 | -0,77% | - |
| 10.12.2020 | 62,89 | 63,02 | 60,80 | 61,28 | -3,25% | - |
| 09.12.2020 | 63,61 | 63,66 | 61,77 | 63,34 | 2,39% | - |
| 08.12.2020 | 61,90 | 64,53 | 61,65 | 61,86 | -0,40% | - |
| 07.12.2020 | 60,78 | 62,11 | 60,39 | 62,11 | -0,78% | - |
| 04.12.2020 | 60,56 | 62,84 | 55,26 | 62,60 | 5,87% | - |
| 03.12.2020 | 58,65 | 59,74 | 58,59 | 59,13 | 1,49% | - |
| 02.12.2020 | 57,72 | 59,51 | 56,99 | 58,26 | -7,66% | - |
| 01.12.2020 | 58,82 | 73,50 | 57,68 | 63,09 | 8,51% | - |
| 30.11.2020 | 58,26 | 58,71 | 57,66 | 58,14 | -1,49% | - |
| 27.11.2020 | 58,83 | 59,90 | 58,13 | 59,02 | 1,66% | - |
| 25.11.2020 | 58,07 | 59,53 | 57,69 | 58,05 | -1,58% | - |
| 24.11.2020 | 57,09 | 59,15 | 57,04 | 58,98 | 3,48% | - |
| 23.11.2020 | 56,12 | 57,37 | 56,06 | 57,00 | 2,56% | - |
| 20.11.2020 | 55,59 | 55,89 | 55,22 | 55,57 | -3,10% | - |
| 19.11.2020 | 57,35 | 57,35 | 57,34 | 57,35 | 2,80% | - |
| 18.11.2020 | 56,07 | 56,66 | 55,69 | 55,79 | -0,44% | - |
| 17.11.2020 | 54,25 | 56,53 | 54,21 | 56,03 | -0,31% | - |
| 16.11.2020 | 55,44 | 56,40 | 54,68 | 56,21 | 3,85% | - |
| 13.11.2020 | 53,52 | 55,29 | 52,70 | 54,12 | 2,57% | - |
| 12.11.2020 | 53,88 | 54,56 | 52,27 | 52,77 | -5,84% | - |
| 11.11.2020 | 55,62 | 56,04 | 54,51 | 56,04 | -0,45% | - |
| 10.11.2020 | 56,13 | 57,36 | 0,00 | 56,29 | 3,33% | - |
| 09.11.2020 | 54,54 | 56,45 | 53,80 | 54,48 | 8,29% | - |
| 06.11.2020 | 50,00 | 51,01 | 49,19 | 50,31 | 0,99% | - |
| 05.11.2020 | 50,30 | 51,73 | 49,81 | 49,81 | 2,57% | - |
| 04.11.2020 | 50,84 | 51,37 | 0,00 | 48,56 | -11,05% | - |
| 03.11.2020 | 54,37 | 54,60 | 54,37 | 54,60 | 2,51% | - |
| 02.11.2020 | 53,26 | 53,45 | 52,15 | 53,26 | 5,04% | - |
| 30.10.2020 | 50,37 | 51,73 | 49,34 | 50,71 | -0,77% | - |
| 29.10.2020 | 50,67 | 51,53 | 49,64 | 51,10 | -0,20% | - |
| 28.10.2020 | 52,19 | 52,20 | 50,95 | 51,20 | -4,54% | - |
| 27.10.2020 | 54,97 | 55,53 | 52,93 | 53,64 | -3,59% | - |
| 26.10.2020 | 55,39 | 56,05 | 55,05 | 55,64 | -2,72% | - |
| 23.10.2020 | 56,64 | 58,07 | 56,30 | 57,19 | -0,02% | - |
| 22.10.2020 | 58,41 | 58,59 | 56,25 | 57,20 | 0,79% | - |
| 21.10.2020 | 58,63 | 59,13 | 56,75 | 56,75 | -1,80% | - |
| 20.10.2020 | 57,85 | 58,55 | 57,60 | 57,79 | -1,93% | - |
| 19.10.2020 | 58,38 | 58,93 | 57,36 | 58,93 | 3,81% | - |
| 16.10.2020 | 58,20 | 58,85 | 56,76 | 56,76 | -1,40% | - |
| 15.10.2020 | 56,50 | 58,01 | 56,03 | 57,57 | 2,82% | - |
| 14.10.2020 | 58,06 | 58,83 | 55,99 | 55,99 | -3,76% | - |
| 13.10.2020 | 57,99 | 58,80 | 56,99 | 58,17 | -2,12% | - |
| 12.10.2020 | 59,34 | 59,69 | 58,73 | 59,43 | 1,41% | - |
| 09.10.2020 | 59,16 | 59,35 | 57,46 | 58,61 | -0,76% | - |
| 08.10.2020 | 57,98 | 59,19 | 57,11 | 59,06 | 1,35% | - |
| 07.10.2020 | 58,36 | 59,62 | 57,12 | 58,27 | 0,34% | - |
| 06.10.2020 | 56,86 | 59,88 | 56,50 | 58,08 | 4,27% | - |
| 05.10.2020 | 57,10 | 57,10 | 55,67 | 55,70 | 1,22% | - |