Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,95 | 15,95 | 15,83 | 15,86 | -2,70% | - |
| 25.02.2021 | 16,26 | 16,35 | 16,26 | 16,30 | -7,34% | - |
| 24.02.2021 | 16,62 | 17,67 | 0,00 | 17,59 | 10,08% | - |
| 23.02.2021 | 15,63 | 16,22 | 14,87 | 15,98 | -9,18% | - |
| 22.02.2021 | 17,40 | 17,80 | 17,23 | 17,59 | 5,93% | - |
| 19.02.2021 | 16,52 | 16,82 | 16,41 | 16,61 | 2,06% | - |
| 18.02.2021 | 16,64 | 16,73 | 16,11 | 16,27 | -3,07% | - |
| 17.02.2021 | 16,77 | 16,79 | 16,76 | 16,79 | 4,00% | - |
| 16.02.2021 | 16,08 | 16,24 | 15,86 | 16,14 | 2,54% | - |
| 12.02.2021 | 15,77 | 15,90 | 15,58 | 15,74 | 1,29% | - |
| 11.02.2021 | 15,76 | 15,76 | 15,04 | 15,54 | 1,04% | - |
| 10.02.2021 | 15,37 | 15,51 | 15,15 | 15,38 | 1,32% | - |
| 09.02.2021 | 14,90 | 15,30 | 14,73 | 15,18 | 2,50% | - |
| 08.02.2021 | 14,47 | 14,83 | 14,36 | 14,81 | 4,78% | - |
| 05.02.2021 | 14,03 | 14,20 | 14,00 | 14,14 | 1,04% | - |
| 04.02.2021 | 13,97 | 14,01 | 13,97 | 13,99 | 2,45% | - |
| 03.02.2021 | 13,42 | 13,66 | 13,29 | 13,66 | 3,92% | - |
| 02.02.2021 | 12,61 | 13,17 | 12,60 | 13,14 | 7,31% | - |
| 01.02.2021 | 12,26 | 12,26 | 12,25 | 12,25 | -2,24% | - |
| 29.01.2021 | 13,19 | 13,30 | 12,40 | 12,53 | -5,97% | - |
| 28.01.2021 | 13,49 | 13,69 | 13,09 | 13,32 | -1,62% | - |
| 27.01.2021 | 14,02 | 14,13 | 13,43 | 13,54 | -5,84% | - |
| 26.01.2021 | 14,35 | 14,62 | 14,22 | 14,38 | 1,99% | - |
| 25.01.2021 | 14,57 | 14,57 | 13,93 | 14,10 | -4,21% | - |
| 22.01.2021 | 14,35 | 14,81 | 14,28 | 14,72 | 1,31% | - |
| 21.01.2021 | 14,54 | 14,54 | 14,46 | 14,53 | 0,14% | - |
| 20.01.2021 | 14,48 | 14,63 | 14,41 | 14,51 | 0,07% | - |
| 19.01.2021 | 14,36 | 14,56 | 14,28 | 14,50 | 2,84% | - |
| 15.01.2021 | 13,87 | 14,17 | 13,82 | 14,10 | -1,98% | - |
| 14.01.2021 | 14,66 | 14,71 | 14,37 | 14,39 | 2,60% | - |
| 13.01.2021 | 13,58 | 14,07 | 13,44 | 14,02 | 4,71% | - |
| 12.01.2021 | 13,19 | 13,43 | 13,08 | 13,39 | 3,60% | - |
| 11.01.2021 | 13,17 | 13,37 | 12,81 | 12,93 | -1,67% | - |
| 08.01.2021 | 12,70 | 13,17 | 12,66 | 13,15 | 3,02% | - |
| 07.01.2021 | 13,04 | 13,17 | 12,64 | 12,76 | -2,18% | - |
| 06.01.2021 | 12,92 | 13,47 | 12,76 | 13,05 | 4,36% | - |
| 05.01.2021 | 12,41 | 12,70 | 12,25 | 12,50 | 2,71% | - |
| 04.01.2021 | 12,41 | 12,41 | 11,99 | 12,17 | -8,08% | - |
| 31.12.2020 | 13,29 | 13,34 | 13,05 | 13,24 | 1,11% | - |
| 30.12.2020 | 13,33 | 13,37 | 13,05 | 13,10 | 2,55% | - |
| 29.12.2020 | 12,82 | 13,05 | 12,57 | 12,77 | -10,95% | - |
| 28.12.2020 | 14,34 | 14,34 | 14,34 | 14,34 | 9,42% | - |
| 24.12.2020 | 12,88 | 13,37 | 12,75 | 13,11 | -0,11% | - |
| 23.12.2020 | 12,56 | 13,15 | 12,56 | 13,12 | 9,61% | - |
| 22.12.2020 | 11,99 | 12,09 | 11,79 | 11,97 | 0,08% | - |
| 21.12.2020 | 11,87 | 12,22 | 11,82 | 11,96 | -3,97% | - |
| 18.12.2020 | 12,32 | 12,58 | 12,19 | 12,46 | 1,63% | - |
| 17.12.2020 | 12,22 | 12,26 | 12,22 | 12,26 | 2,38% | - |
| 16.12.2020 | 12,09 | 12,09 | 11,72 | 11,97 | -0,83% | - |
| 15.12.2020 | 11,69 | 12,17 | 11,59 | 12,07 | 3,47% | - |
| 14.12.2020 | 11,96 | 12,01 | 11,60 | 11,67 | 0,30% | - |
| 11.12.2020 | 11,87 | 11,96 | 11,46 | 11,63 | -4,28% | - |
| 10.12.2020 | 12,15 | 12,33 | 11,98 | 12,15 | -1,18% | - |
| 09.12.2020 | 12,64 | 13,59 | 11,81 | 12,30 | 1,61% | - |
| 08.12.2020 | 12,30 | 13,21 | 12,10 | 12,10 | -2,58% | - |
| 07.12.2020 | 12,80 | 12,89 | 12,35 | 12,42 | -5,98% | - |
| 04.12.2020 | 12,69 | 13,49 | 12,64 | 13,21 | 0,57% | - |
| 03.12.2020 | 12,38 | 13,49 | 12,37 | 13,14 | 9,09% | - |
| 02.12.2020 | 11,85 | 12,58 | 11,84 | 12,04 | 2,25% | - |
| 01.12.2020 | 12,45 | 12,47 | 11,78 | 11,78 | -1,09% | - |
| 30.11.2020 | 11,45 | 11,96 | 11,21 | 11,91 | -2,26% | - |
| 27.11.2020 | 12,05 | 12,63 | 11,96 | 12,18 | -1,54% | - |
| 25.11.2020 | 12,51 | 12,82 | 12,37 | 12,37 | -2,10% | - |
| 24.11.2020 | 12,47 | 12,64 | 11,96 | 12,64 | -1,48% | - |
| 23.11.2020 | 12,46 | 13,12 | 12,46 | 12,83 | 13,90% | - |
| 20.11.2020 | 11,01 | 11,44 | 10,91 | 11,26 | 21,14% | - |
| 19.11.2020 | 9,80 | 9,80 | 9,29 | 9,30 | 0,05% | - |
| 18.11.2020 | 9,70 | 9,78 | 9,20 | 9,29 | 0,54% | - |
| 17.11.2020 | 8,64 | 9,33 | 8,64 | 9,24 | 0,05% | - |
| 16.11.2020 | 9,31 | 9,34 | 9,07 | 9,24 | 5,54% | - |
| 13.11.2020 | 8,14 | 8,76 | 8,05 | 8,75 | 14,75% | - |
| 12.11.2020 | 7,75 | 7,88 | 7,52 | 7,63 | -9,44% | - |
| 11.11.2020 | 8,61 | 8,65 | 8,29 | 8,42 | -4,48% | - |
| 10.11.2020 | 9,01 | 9,24 | 8,75 | 8,82 | 3,40% | - |
| 09.11.2020 | 8,07 | 8,92 | 8,03 | 8,53 | 25,83% | - |
| 06.11.2020 | 6,75 | 9,61 | 6,73 | 6,78 | -0,44% | - |
| 05.11.2020 | 6,77 | 6,90 | 6,68 | 6,81 | 0,81% | - |
| 04.11.2020 | 6,64 | 6,96 | 6,63 | 6,75 | -2,67% | - |
| 03.11.2020 | 7,05 | 7,17 | 6,92 | 6,94 | 4,36% | - |
| 02.11.2020 | 6,43 | 6,69 | 0,00 | 6,65 | 4,07% | - |
| 30.10.2020 | 6,51 | 6,78 | 0,00 | 6,39 | -7,66% | - |
| 29.10.2020 | 6,84 | 7,06 | 6,75 | 6,92 | 4,61% | - |
| 28.10.2020 | 6,81 | 7,01 | 6,61 | 6,61 | -5,44% | - |
| 27.10.2020 | 7,09 | 7,14 | 6,96 | 6,99 | -1,96% | - |
| 26.10.2020 | 7,36 | 7,37 | 7,05 | 7,13 | -5,25% | - |
| 23.10.2020 | 7,50 | 7,60 | 7,39 | 7,53 | -2,46% | - |
| 22.10.2020 | 7,49 | 7,72 | 7,41 | 7,72 | 2,12% | - |
| 21.10.2020 | 7,55 | 7,62 | 7,41 | 7,56 | -1,18% | - |
| 20.10.2020 | 7,70 | 7,76 | 7,58 | 7,65 | -1,04% | - |
| 19.10.2020 | 7,86 | 7,86 | 7,49 | 7,73 | -0,06% | - |
| 16.10.2020 | 7,84 | 7,90 | 7,67 | 7,73 | 0,00% | - |
| 15.10.2020 | 7,69 | 7,84 | 7,62 | 7,73 | -3,01% | - |
| 14.10.2020 | 8,06 | 8,11 | 7,78 | 7,97 | -0,31% | - |
| 13.10.2020 | 7,87 | 8,09 | 7,87 | 8,00 | -3,62% | - |
| 12.10.2020 | 8,30 | 8,35 | 8,12 | 8,30 | 0,55% | - |
| 09.10.2020 | 8,23 | 8,47 | 8,08 | 8,25 | 1,85% | - |
| 08.10.2020 | 8,19 | 8,19 | 7,81 | 8,10 | 0,43% | - |
| 07.10.2020 | 8,00 | 8,14 | 7,87 | 8,07 | 4,06% | - |
| 06.10.2020 | 8,17 | 8,27 | 7,72 | 7,75 | -5,60% | - |
| 05.10.2020 | 8,17 | 8,21 | 8,17 | 8,21 | 1,73% | - |