15,800€
Echtzeit-Aktienkurs Astronics Corp.
Bid:
Ask:
Aktienkurse zur Astronics Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 12.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 09.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 05.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 04.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 03.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 02.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,95% | - |
| 28.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 4,00% | - |
| 27.03.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,24% | - |
| 26.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,12% | - |
| 25.03.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -3,03% | - |
| 22.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 1,51% | - |
| 21.03.2024 | 16,54 | 17,23 | 16,54 | 17,23 | 6,49% | 28,00 |
| 20.03.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 0,81% | - |
| 19.03.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -0,74% | - |
| 18.03.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 1,38% | - |
| 15.03.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,54% | - |
| 14.03.2024 | 16,19 | 16,20 | 16,19 | 16,20 | -0,92% | 45,00 |
| 13.03.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,97% | - |
| 12.03.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,12% | - |
| 11.03.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -2,07% | - |
| 08.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,76% | - |
| 07.03.2024 | 16,90 | 17,01 | 16,90 | 17,01 | 1,67% | - |
| 06.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -3,57% | - |
| 05.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,70% | - |
| 04.03.2024 | 17,56 | 17,56 | 17,06 | 17,06 | -3,89% | 1.375,00 |
| 01.03.2024 | 17,40 | 17,75 | 17,40 | 17,75 | 2,84% | - |
| 29.02.2024 | 18,50 | 19,50 | 17,26 | 17,26 | -3,20% | 1.897,00 |
| 28.02.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,96% | - |
| 27.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,32% | - |
| 26.02.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,46% | - |
| 23.02.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,60% | - |
| 22.02.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,68% | - |
| 21.02.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,96% | - |
| 20.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 19.02.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,28% | 20,00 |
| 16.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,91% | - |
| 15.02.2024 | 17,55 | 17,64 | 17,55 | 17,64 | 4,07% | 30,00 |
| 14.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -4,67% | - |
| 13.02.2024 | 17,73 | 17,78 | 17,73 | 17,78 | 4,16% | 20,00 |
| 12.02.2024 | 16,93 | 17,07 | 16,93 | 17,07 | 2,52% | 70,00 |
| 09.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 1,22% | - |
| 08.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,06% | - |
| 07.02.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,06% | - |
| 06.02.2024 | 16,18 | 16,43 | 16,18 | 16,43 | 0,86% | 100,00 |
| 05.02.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 0,87% | - |
| 02.02.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 3,33% | - |
| 01.02.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -1,94% | - |
| 31.01.2024 | 16,01 | 16,01 | 15,94 | 15,94 | -0,81% | 23,00 |
| 30.01.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,20% | - |
| 29.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,95% | - |
| 26.01.2024 | 15,99 | 15,99 | 15,73 | 15,73 | -1,50% | 500,00 |
| 25.01.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,62% | - |
| 24.01.2024 | 15,83 | 16,07 | 15,83 | 16,07 | 2,49% | 20,00 |
| 23.01.2024 | 15,68 | 15,68 | 15,68 | 15,68 | 1,55% | - |
| 22.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 2,39% | - |
| 19.01.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 0,07% | - |
| 18.01.2024 | 14,72 | 15,18 | 14,72 | 15,07 | 2,59% | - |
| 17.01.2024 | 14,94 | 14,94 | 14,69 | 14,69 | -4,86% | - |
| 16.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 0,13% | - |
| 15.01.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,13% | - |
| 12.01.2024 | 15,11 | 15,44 | 15,11 | 15,44 | 1,98% | 120,00 |
| 11.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 6,47% | - |
| 10.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,07% | - |
| 09.01.2024 | 14,53 | 14,53 | 14,07 | 14,07 | -1,19% | - |
| 08.01.2024 | 14,31 | 14,31 | 14,24 | 14,24 | -3,26% | - |
| 05.01.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -1,54% | - |
| 04.01.2024 | 15,02 | 15,02 | 14,81 | 14,95 | -1,19% | - |
| 03.01.2024 | 15,68 | 15,68 | 15,13 | 15,13 | -3,94% | - |
| 02.01.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -0,51% | - |
| 29.12.2023 | 15,89 | 15,91 | 15,81 | 15,83 | 0,13% | 190,00 |
| 28.12.2023 | 15,89 | 15,91 | 15,81 | 15,81 | 0,13% | 190,00 |
| 27.12.2023 | 15,88 | 15,88 | 15,79 | 15,79 | 3,75% | - |
| 22.12.2023 | 15,22 | 15,22 | 15,22 | 15,22 | 0,73% | - |
| 21.12.2023 | 15,11 | 15,11 | 15,11 | 15,11 | -0,20% | - |
| 20.12.2023 | 15,14 | 15,14 | 15,14 | 15,14 | 2,78% | - |
| 19.12.2023 | 14,73 | 14,73 | 14,73 | 14,73 | -0,07% | - |
| 18.12.2023 | 14,42 | 14,74 | 14,42 | 14,74 | 1,38% | - |
| 15.12.2023 | 14,62 | 14,62 | 14,54 | 14,54 | -0,68% | - |
| 14.12.2023 | 14,72 | 14,72 | 14,64 | 14,64 | 1,24% | - |
| 13.12.2023 | 14,46 | 14,46 | 14,46 | 14,46 | -0,14% | - |
| 12.12.2023 | 14,41 | 14,51 | 14,32 | 14,48 | 1,19% | - |
| 11.12.2023 | 14,03 | 14,31 | 14,03 | 14,31 | 2,00% | - |
| 08.12.2023 | 14,01 | 14,03 | 14,01 | 14,03 | 0,00% | - |
| 07.12.2023 | 14,03 | 14,03 | 14,03 | 14,03 | -3,64% | - |
| 06.12.2023 | 14,56 | 14,56 | 14,56 | 14,56 | 0,55% | - |
| 05.12.2023 | 14,48 | 14,48 | 14,48 | 14,48 | 3,06% | - |
| 04.12.2023 | 14,05 | 14,05 | 14,05 | 14,05 | 3,54% | - |
| 01.12.2023 | 13,57 | 13,57 | 13,57 | 13,57 | 0,22% | - |
| 30.11.2023 | 13,54 | 13,54 | 13,54 | 13,54 | 0,07% | - |
| 29.11.2023 | 13,85 | 13,85 | 13,53 | 13,53 | -2,66% | - |
| 28.11.2023 | 14,06 | 14,37 | 13,90 | 13,90 | -3,14% | - |
| 27.11.2023 | 14,06 | 14,35 | 14,06 | 14,35 | 1,99% | - |
| 24.11.2023 | 14,07 | 14,07 | 14,07 | 14,07 | 0,00% | - |
| 23.11.2023 | 14,07 | 14,07 | 14,07 | 14,07 | -0,71% | - |
| 22.11.2023 | 14,17 | 14,17 | 14,17 | 14,17 | 0,43% | - |
| 21.11.2023 | 14,11 | 14,11 | 14,11 | 14,11 | 0,21% | - |