17,500$
1,33%
Echtzeit-Aktienkurs AstroNova
Bid:
Ask:
Aktienkurse zur AstroNova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 17,27 | 17,63 | 17,25 | 17,63 | 2,08% | 6.520,00 |
| 30.04.2024 | 17,48 | 17,71 | 17,27 | 17,27 | -1,03% | 5.801,00 |
| 29.04.2024 | 17,50 | 17,86 | 17,30 | 17,45 | -0,29% | 16.839,00 |
| 26.04.2024 | 17,33 | 17,50 | 17,10 | 17,50 | 0,40% | 3.909,00 |
| 25.04.2024 | 17,26 | 17,50 | 17,01 | 17,43 | -0,06% | 3.399,00 |
| 24.04.2024 | 17,28 | 17,50 | 17,20 | 17,44 | 0,87% | 8.513,00 |
| 23.04.2024 | 17,75 | 17,79 | 17,27 | 17,29 | -3,25% | 9.451,00 |
| 22.04.2024 | 17,49 | 17,90 | 17,36 | 17,87 | 3,90% | 43.660,00 |
| 19.04.2024 | 16,78 | 17,33 | 16,75 | 17,20 | 1,96% | 9.351,00 |
| 18.04.2024 | 16,49 | 17,09 | 16,49 | 16,87 | 1,14% | 4.920,00 |
| 17.04.2024 | 17,13 | 17,13 | 16,55 | 16,68 | -0,42% | 3.321,00 |
| 16.04.2024 | 16,61 | 17,03 | 16,55 | 16,75 | -1,33% | 3.693,00 |
| 15.04.2024 | 17,26 | 17,40 | 16,57 | 16,98 | -1,88% | 15.348,00 |
| 12.04.2024 | 17,09 | 17,54 | 17,01 | 17,30 | -0,80% | 6.359,00 |
| 11.04.2024 | 17,62 | 17,62 | 17,26 | 17,44 | -1,75% | 17.119,00 |
| 10.04.2024 | 17,75 | 17,75 | 17,47 | 17,75 | 0,00% | 1.908,00 |
| 09.04.2024 | 17,63 | 17,95 | 17,52 | 17,75 | -1,06% | 13.819,00 |
| 08.04.2024 | 17,71 | 18,00 | 17,64 | 17,94 | 0,96% | 21.369,00 |
| 05.04.2024 | 17,45 | 17,79 | 17,45 | 17,77 | -0,06% | 5.327,00 |
| 04.04.2024 | 17,61 | 17,81 | 17,44 | 17,78 | 1,05% | 6.318,00 |
| 03.04.2024 | 17,55 | 17,93 | 17,39 | 17,60 | -1,37% | 9.937,00 |
| 02.04.2024 | 16,90 | 17,84 | 16,04 | 17,84 | 1,54% | 18.030,00 |
| 01.04.2024 | 17,70 | 17,76 | 17,23 | 17,57 | -1,40% | 28.228,00 |
| 28.03.2024 | 17,78 | 17,82 | 17,69 | 17,82 | -0,39% | 6.811,00 |
| 27.03.2024 | 17,90 | 18,00 | 17,65 | 17,89 | 0,79% | 9.923,00 |
| 26.03.2024 | 17,95 | 17,95 | 17,75 | 17,75 | -0,56% | 7.789,00 |
| 25.03.2024 | 17,93 | 17,93 | 17,55 | 17,85 | -0,45% | 23.688,00 |
| 22.03.2024 | 17,85 | 17,93 | 17,56 | 17,93 | 0,45% | 26.958,00 |
| 21.03.2024 | 17,45 | 18,00 | 17,45 | 17,85 | 1,42% | 22.613,00 |
| 20.03.2024 | 17,37 | 17,87 | 17,37 | 17,60 | 1,62% | 2.503,00 |
| 19.03.2024 | 17,46 | 17,46 | 17,15 | 17,32 | -0,40% | 4.566,00 |
| 18.03.2024 | 17,38 | 17,49 | 16,93 | 17,39 | 0,99% | 7.861,00 |
| 15.03.2024 | 17,32 | 17,47 | 17,10 | 17,22 | 0,23% | 6.708,00 |
| 14.03.2024 | 16,93 | 17,25 | 16,50 | 17,18 | 2,20% | 23.493,00 |
| 13.03.2024 | 16,05 | 16,98 | 16,05 | 16,81 | 1,94% | 18.289,00 |
| 12.03.2024 | 16,87 | 16,87 | 16,26 | 16,49 | -2,14% | 7.275,00 |
| 11.03.2024 | 17,13 | 17,13 | 16,70 | 16,85 | -3,05% | 16.650,00 |
| 08.03.2024 | 17,00 | 17,38 | 17,00 | 17,38 | 0,29% | 2.219,00 |
| 07.03.2024 | 17,50 | 17,50 | 17,04 | 17,33 | -0,66% | 9.093,00 |
| 06.03.2024 | 17,73 | 17,73 | 17,29 | 17,45 | 0,80% | 2.422,00 |
| 05.03.2024 | 17,34 | 17,51 | 17,07 | 17,31 | 1,20% | 9.363,00 |
| 04.03.2024 | 17,49 | 17,99 | 16,45 | 17,10 | -0,70% | 44.263,00 |
| 01.03.2024 | 17,69 | 17,75 | 17,13 | 17,22 | -0,86% | 6.429,00 |
| 29.02.2024 | 17,67 | 17,67 | 17,22 | 17,37 | -0,80% | 3.678,00 |
| 28.02.2024 | 17,71 | 17,71 | 17,28 | 17,51 | 0,40% | 5.615,00 |
| 27.02.2024 | 17,49 | 17,59 | 17,36 | 17,44 | -0,34% | 9.309,00 |
| 26.02.2024 | 17,26 | 17,50 | 16,80 | 17,50 | 0,06% | 8.478,00 |
| 23.02.2024 | 17,49 | 17,49 | 17,18 | 17,49 | 1,04% | 7.170,00 |
| 22.02.2024 | 17,41 | 17,48 | 17,23 | 17,31 | -0,40% | 10.137,00 |
| 21.02.2024 | 17,46 | 17,46 | 17,17 | 17,38 | -0,63% | 1.713,00 |
| 20.02.2024 | 17,50 | 17,50 | 17,01 | 17,49 | -0,06% | 4.746,00 |
| 16.02.2024 | 17,64 | 17,64 | 17,31 | 17,50 | -1,02% | 12.396,00 |
| 15.02.2024 | 17,76 | 17,89 | 17,45 | 17,68 | 0,10% | 13.746,00 |
| 14.02.2024 | 17,01 | 17,67 | 17,01 | 17,66 | 1,86% | 7.668,00 |
| 13.02.2024 | 17,20 | 17,38 | 17,01 | 17,34 | -0,83% | 8.726,00 |
| 12.02.2024 | 17,42 | 17,56 | 17,20 | 17,49 | -0,54% | 6.223,00 |
| 09.02.2024 | 17,43 | 17,60 | 17,32 | 17,58 | 1,18% | 6.891,00 |
| 08.02.2024 | 17,50 | 17,50 | 17,23 | 17,38 | -1,28% | 3.135,00 |
| 07.02.2024 | 17,50 | 17,60 | 17,34 | 17,60 | 0,00% | 9.229,00 |
| 06.02.2024 | 17,83 | 17,84 | 17,26 | 17,60 | -0,28% | 20.074,00 |
| 05.02.2024 | 17,95 | 18,00 | 17,29 | 17,65 | -1,94% | 39.273,00 |
| 02.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,67% | 12.636,00 |
| 01.02.2024 | 17,58 | 18,00 | 17,58 | 17,88 | 0,79% | 7.868,00 |
| 31.01.2024 | 17,90 | 18,00 | 17,57 | 17,74 | 0,32% | 7.809,00 |
| 30.01.2024 | 17,71 | 17,94 | 17,66 | 17,68 | -0,71% | 1.927,00 |
| 29.01.2024 | 17,99 | 18,07 | 17,62 | 17,81 | -0,95% | 10.516,00 |
| 26.01.2024 | 17,70 | 17,98 | 17,70 | 17,98 | -0,11% | 2.738,00 |
| 25.01.2024 | 17,99 | 18,00 | 17,51 | 18,00 | 0,11% | 6.044,00 |
| 24.01.2024 | 17,62 | 18,19 | 17,50 | 17,98 | 2,45% | 13.450,00 |
| 23.01.2024 | 18,05 | 18,05 | 17,50 | 17,55 | -2,50% | 11.136,00 |
| 22.01.2024 | 17,97 | 18,83 | 17,70 | 18,00 | 1,69% | 21.423,00 |
| 19.01.2024 | 17,12 | 17,99 | 17,12 | 17,70 | 2,79% | 12.913,00 |
| 18.01.2024 | 17,46 | 17,80 | 16,58 | 17,22 | -1,37% | 44.603,00 |
| 17.01.2024 | 16,97 | 17,47 | 16,83 | 17,46 | 3,56% | 7.128,00 |
| 16.01.2024 | 17,46 | 17,46 | 16,52 | 16,86 | -0,82% | 23.479,00 |
| 12.01.2024 | 17,10 | 17,23 | 16,92 | 17,00 | -1,16% | 18.927,00 |
| 11.01.2024 | 17,00 | 17,94 | 17,00 | 17,20 | 0,41% | 17.537,00 |
| 10.01.2024 | 17,00 | 18,35 | 17,00 | 17,13 | -0,29% | 7.987,00 |
| 09.01.2024 | 16,70 | 17,18 | 16,54 | 17,18 | 0,94% | 4.937,00 |
| 08.01.2024 | 16,89 | 17,07 | 16,64 | 17,02 | -0,23% | 14.492,00 |
| 05.01.2024 | 17,16 | 17,16 | 17,00 | 17,06 | 1,19% | 7.980,00 |
| 04.01.2024 | 16,50 | 17,30 | 16,50 | 16,86 | 3,37% | 10.858,00 |
| 03.01.2024 | 16,15 | 16,50 | 16,10 | 16,31 | 1,30% | 13.348,00 |
| 02.01.2024 | 16,02 | 16,28 | 16,02 | 16,10 | -0,98% | 4.635,00 |
| 29.12.2023 | 16,50 | 16,50 | 16,04 | 16,26 | 0,00% | 3.279,00 |
| 28.12.2023 | 16,20 | 16,50 | 16,20 | 16,26 | 0,37% | 3.336,00 |
| 27.12.2023 | 16,25 | 16,49 | 16,13 | 16,20 | 0,09% | 9.677,00 |
| 26.12.2023 | 16,17 | 16,24 | 15,79 | 16,19 | 0,65% | 13.321,00 |
| 22.12.2023 | 15,62 | 16,19 | 15,62 | 16,08 | 0,19% | 18.638,00 |
| 21.12.2023 | 16,00 | 16,19 | 15,75 | 16,05 | 0,69% | 4.130,00 |
| 20.12.2023 | 16,14 | 16,24 | 15,65 | 15,94 | -1,24% | 8.203,00 |
| 19.12.2023 | 16,38 | 16,84 | 16,05 | 16,14 | 0,88% | 16.437,00 |
| 18.12.2023 | 15,51 | 16,63 | 15,11 | 16,00 | 1,07% | 28.990,00 |
| 15.12.2023 | 15,67 | 15,83 | 15,43 | 15,83 | 1,15% | 10.441,00 |
| 14.12.2023 | 14,87 | 15,83 | 14,87 | 15,65 | 2,15% | 22.178,00 |
| 13.12.2023 | 14,84 | 15,38 | 14,84 | 15,32 | 2,82% | 19.758,00 |
| 12.12.2023 | 14,84 | 15,24 | 14,60 | 14,90 | -0,73% | 7.055,00 |
| 11.12.2023 | 15,19 | 15,42 | 14,90 | 15,01 | 0,13% | 24.637,00 |
| 08.12.2023 | 14,96 | 15,19 | 14,83 | 14,99 | 1,22% | 13.593,00 |
| 07.12.2023 | 15,15 | 15,61 | 14,55 | 14,81 | -2,08% | 37.963,00 |