41,930$
0,48%
Echtzeit-Aktienkurs Astec Industries Inc
Bid:
Ask:
Aktienkurse zur Astec Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,99 | 42,48 | 41,72 | 41,88 | 0,36% | 128.209,00 |
| 17.04.2024 | 42,20 | 42,23 | 41,17 | 41,73 | -1,11% | 154.915,00 |
| 16.04.2024 | 42,11 | 42,46 | 41,41 | 42,20 | -0,59% | 60.554,00 |
| 15.04.2024 | 42,74 | 43,10 | 42,35 | 42,45 | -0,09% | 61.405,00 |
| 12.04.2024 | 43,25 | 43,45 | 42,34 | 42,49 | -2,55% | 62.539,00 |
| 11.04.2024 | 43,12 | 43,60 | 42,66 | 43,60 | 0,79% | 63.101,00 |
| 10.04.2024 | 42,95 | 43,40 | 41,47 | 43,26 | -1,66% | 116.121,00 |
| 09.04.2024 | 44,07 | 44,47 | 43,77 | 43,99 | -0,16% | 43.718,00 |
| 08.04.2024 | 44,55 | 44,74 | 43,92 | 44,06 | -0,88% | 44.352,00 |
| 05.04.2024 | 43,49 | 44,54 | 43,49 | 44,45 | 2,02% | 118.663,00 |
| 04.04.2024 | 44,26 | 44,74 | 43,44 | 43,57 | -0,68% | 61.112,00 |
| 03.04.2024 | 42,49 | 43,87 | 42,49 | 43,87 | 2,86% | 91.503,00 |
| 02.04.2024 | 42,09 | 42,84 | 42,03 | 42,65 | -0,19% | 79.872,00 |
| 01.04.2024 | 44,03 | 44,03 | 42,73 | 42,73 | -2,24% | 75.229,00 |
| 28.03.2024 | 43,61 | 44,11 | 43,33 | 43,71 | 0,67% | 111.583,00 |
| 27.03.2024 | 42,79 | 43,54 | 42,67 | 43,42 | 2,72% | 58.622,00 |
| 26.03.2024 | 42,49 | 42,66 | 41,82 | 42,27 | 0,38% | 75.968,00 |
| 25.03.2024 | 42,22 | 42,49 | 41,98 | 42,11 | 0,29% | 68.959,00 |
| 22.03.2024 | 42,35 | 42,47 | 41,75 | 41,99 | -0,59% | 119.036,00 |
| 21.03.2024 | 41,44 | 42,41 | 41,44 | 42,24 | 1,88% | 61.229,00 |
| 20.03.2024 | 40,60 | 41,72 | 40,11 | 41,46 | 2,07% | 91.283,00 |
| 19.03.2024 | 39,98 | 40,80 | 39,98 | 40,62 | 1,50% | 72.561,00 |
| 18.03.2024 | 40,46 | 40,79 | 39,96 | 40,02 | -1,53% | 68.362,00 |
| 15.03.2024 | 39,94 | 41,01 | 39,94 | 40,64 | 1,68% | 404.546,00 |
| 14.03.2024 | 40,14 | 40,36 | 39,58 | 39,97 | -0,99% | 82.787,00 |
| 13.03.2024 | 39,89 | 40,82 | 39,89 | 40,37 | 1,09% | 126.417,00 |
| 12.03.2024 | 40,35 | 40,87 | 39,93 | 39,93 | -1,23% | 143.714,00 |
| 11.03.2024 | 41,75 | 41,79 | 40,15 | 40,43 | -3,23% | 120.762,00 |
| 08.03.2024 | 42,80 | 43,03 | 41,58 | 41,78 | -1,02% | 167.041,00 |
| 07.03.2024 | 41,16 | 42,26 | 40,93 | 42,21 | 1,15% | 145.193,00 |
| 06.03.2024 | 41,13 | 41,84 | 40,93 | 41,73 | 2,23% | 117.102,00 |
| 05.03.2024 | 40,23 | 41,24 | 40,05 | 40,82 | 0,42% | 159.082,00 |
| 04.03.2024 | 40,75 | 41,21 | 40,37 | 40,65 | -0,12% | 148.766,00 |
| 01.03.2024 | 40,60 | 41,12 | 39,98 | 40,70 | 0,22% | 284.009,00 |
| 29.02.2024 | 39,80 | 40,78 | 38,95 | 40,61 | 4,99% | 254.406,00 |
| 28.02.2024 | 39,96 | 41,39 | 37,65 | 38,68 | 6,44% | 241.153,00 |
| 27.02.2024 | 35,55 | 36,48 | 35,40 | 36,34 | 2,71% | 157.249,00 |
| 26.02.2024 | 34,98 | 35,74 | 34,98 | 35,38 | 0,45% | 76.067,00 |
| 23.02.2024 | 34,88 | 35,50 | 34,55 | 35,22 | 0,80% | 64.900,00 |
| 22.02.2024 | 35,18 | 35,32 | 34,58 | 34,94 | -1,10% | 89.516,00 |
| 21.02.2024 | 34,76 | 35,47 | 34,76 | 35,33 | 1,29% | 60.800,00 |
| 20.02.2024 | 35,09 | 35,17 | 34,59 | 34,88 | -2,27% | 72.020,00 |
| 16.02.2024 | 35,59 | 35,94 | 34,95 | 35,69 | -0,53% | 104.288,00 |
| 15.02.2024 | 35,00 | 35,89 | 34,67 | 35,88 | 3,13% | 215.827,00 |
| 14.02.2024 | 34,23 | 35,07 | 33,99 | 34,79 | 2,66% | 82.324,00 |
| 13.02.2024 | 35,01 | 35,40 | 33,50 | 33,89 | -6,74% | 118.199,00 |
| 12.02.2024 | 35,36 | 36,34 | 35,36 | 36,34 | 3,36% | 59.376,00 |
| 09.02.2024 | 35,42 | 35,42 | 34,67 | 35,16 | -0,68% | 69.424,00 |
| 08.02.2024 | 34,75 | 35,53 | 34,28 | 35,40 | 1,61% | 71.097,00 |
| 07.02.2024 | 35,42 | 35,88 | 34,80 | 34,84 | -1,58% | 70.896,00 |
| 06.02.2024 | 34,97 | 36,02 | 34,85 | 35,40 | 1,03% | 77.589,00 |
| 05.02.2024 | 35,87 | 35,87 | 34,96 | 35,04 | -2,80% | 66.501,00 |
| 02.02.2024 | 35,39 | 36,50 | 35,16 | 36,05 | 0,47% | 78.080,00 |
| 01.02.2024 | 35,79 | 36,22 | 34,81 | 35,88 | 1,01% | 97.887,00 |
| 31.01.2024 | 36,02 | 37,26 | 35,52 | 35,52 | -1,00% | 129.485,00 |
| 30.01.2024 | 36,04 | 36,65 | 35,87 | 35,88 | -1,16% | 97.071,00 |
| 29.01.2024 | 35,77 | 36,44 | 35,26 | 36,30 | 1,17% | 76.437,00 |
| 26.01.2024 | 36,58 | 37,36 | 35,88 | 35,88 | -1,01% | 89.978,00 |
| 25.01.2024 | 35,72 | 36,78 | 35,72 | 36,25 | 3,20% | 85.498,00 |
| 24.01.2024 | 35,55 | 35,55 | 34,74 | 35,12 | 0,49% | 81.101,00 |
| 23.01.2024 | 35,45 | 35,88 | 34,93 | 34,95 | -0,57% | 144.821,00 |
| 22.01.2024 | 34,00 | 35,24 | 34,00 | 35,15 | 3,90% | 112.412,00 |
| 19.01.2024 | 34,08 | 34,08 | 33,20 | 33,83 | 0,06% | 152.561,00 |
| 18.01.2024 | 33,35 | 33,90 | 33,13 | 33,81 | 2,55% | 82.217,00 |
| 17.01.2024 | 33,34 | 33,35 | 32,70 | 32,97 | -2,31% | 68.944,00 |
| 16.01.2024 | 33,79 | 34,22 | 33,71 | 33,75 | -1,23% | 94.810,00 |
| 12.01.2024 | 35,02 | 35,28 | 34,00 | 34,17 | -1,24% | 48.419,00 |
| 11.01.2024 | 34,07 | 34,61 | 33,73 | 34,60 | 1,02% | 68.947,00 |
| 10.01.2024 | 34,11 | 34,30 | 33,75 | 34,25 | 0,09% | 57.922,00 |
| 09.01.2024 | 34,70 | 34,70 | 34,07 | 34,22 | -2,91% | 67.504,00 |
| 08.01.2024 | 34,74 | 35,28 | 34,53 | 35,25 | 0,99% | 89.469,00 |
| 05.01.2024 | 34,80 | 35,55 | 34,73 | 34,90 | -0,82% | 204.925,00 |
| 04.01.2024 | 35,31 | 35,46 | 34,80 | 35,19 | 0,23% | 161.482,00 |
| 03.01.2024 | 35,57 | 35,78 | 34,89 | 35,11 | -2,12% | 136.178,00 |
| 02.01.2024 | 36,93 | 37,06 | 35,65 | 35,87 | -3,58% | 89.109,00 |
| 29.12.2023 | 37,30 | 37,46 | 36,81 | 37,20 | -0,61% | 126.961,00 |
| 28.12.2023 | 37,40 | 37,58 | 37,30 | 37,43 | 0,00% | 89.654,00 |
| 27.12.2023 | 37,91 | 38,14 | 37,27 | 37,43 | -1,24% | 59.996,00 |
| 26.12.2023 | 37,63 | 38,04 | 37,41 | 37,90 | 1,09% | 82.123,00 |
| 22.12.2023 | 37,87 | 38,32 | 37,36 | 37,49 | 0,03% | 99.413,00 |
| 21.12.2023 | 37,77 | 37,92 | 36,93 | 37,48 | 0,54% | 119.854,00 |
| 20.12.2023 | 38,17 | 38,67 | 37,26 | 37,28 | -2,88% | 152.810,00 |
| 19.12.2023 | 37,43 | 38,64 | 37,43 | 38,39 | 3,86% | 136.156,00 |
| 18.12.2023 | 37,35 | 37,59 | 36,73 | 36,96 | -1,36% | 126.651,00 |
| 15.12.2023 | 38,12 | 38,84 | 37,46 | 37,47 | -0,11% | 836.089,00 |
| 14.12.2023 | 35,47 | 37,77 | 35,47 | 37,51 | 8,13% | 215.505,00 |
| 13.12.2023 | 33,21 | 34,91 | 33,06 | 34,69 | 4,49% | 145.119,00 |
| 12.12.2023 | 32,40 | 33,50 | 32,05 | 33,20 | 2,63% | 146.058,00 |
| 11.12.2023 | 31,99 | 32,38 | 31,69 | 32,35 | 1,92% | 145.291,00 |
| 08.12.2023 | 31,75 | 32,37 | 31,71 | 31,74 | -0,38% | 107.738,00 |
| 07.12.2023 | 31,84 | 32,08 | 31,51 | 31,86 | 0,38% | 116.897,00 |
| 06.12.2023 | 31,56 | 32,37 | 30,83 | 31,74 | 1,08% | 112.939,00 |
| 05.12.2023 | 32,53 | 32,53 | 31,36 | 31,40 | -3,21% | 93.215,00 |
| 04.12.2023 | 31,78 | 32,53 | 31,67 | 32,44 | 0,84% | 218.141,00 |
| 01.12.2023 | 30,88 | 32,30 | 30,71 | 32,17 | 3,31% | 180.585,00 |
| 30.11.2023 | 31,40 | 31,59 | 30,76 | 31,14 | -0,42% | 78.927,00 |
| 29.11.2023 | 31,33 | 31,58 | 31,00 | 31,27 | 0,74% | 121.858,00 |
| 28.11.2023 | 31,77 | 31,80 | 31,00 | 31,04 | -2,48% | 83.084,00 |
| 27.11.2023 | 31,92 | 32,37 | 31,75 | 31,83 | -0,78% | 80.376,00 |
| 24.11.2023 | 31,99 | 32,32 | 31,99 | 32,08 | 0,98% | 34.194,00 |