32,485$
0,95%
Echtzeit-Aktienkurs Astec Industries
Bid:
Ask:
Aktienkurse zur Astec Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,28 | 32,55 | 32,22 | 32,49 | 0,96% | 152.098,00 |
| 30.05.2024 | 32,06 | 32,84 | 31,92 | 32,18 | 1,35% | 118.320,00 |
| 29.05.2024 | 32,48 | 32,67 | 31,75 | 31,75 | -3,05% | 89.139,00 |
| 28.05.2024 | 33,46 | 33,61 | 32,73 | 32,75 | -1,44% | 102.573,00 |
| 24.05.2024 | 33,81 | 34,00 | 33,16 | 33,23 | -0,81% | 95.960,00 |
| 23.05.2024 | 34,05 | 34,05 | 33,30 | 33,50 | -1,38% | 128.238,00 |
| 22.05.2024 | 33,52 | 34,43 | 33,17 | 33,97 | 1,22% | 194.527,00 |
| 21.05.2024 | 33,49 | 33,75 | 32,86 | 33,56 | 0,06% | 129.896,00 |
| 20.05.2024 | 33,98 | 34,35 | 33,43 | 33,54 | 0,15% | 117.449,00 |
| 17.05.2024 | 33,78 | 33,78 | 33,25 | 33,49 | -0,18% | 188.515,00 |
| 16.05.2024 | 35,18 | 35,18 | 33,55 | 33,55 | -4,69% | 189.691,00 |
| 15.05.2024 | 35,43 | 35,43 | 34,56 | 35,20 | 0,54% | 154.042,00 |
| 14.05.2024 | 35,06 | 35,26 | 34,62 | 35,01 | 1,48% | 169.234,00 |
| 13.05.2024 | 35,30 | 35,53 | 34,33 | 34,50 | -0,92% | 199.439,00 |
| 10.05.2024 | 34,76 | 34,93 | 33,95 | 34,82 | -0,17% | 170.525,00 |
| 09.05.2024 | 34,01 | 34,90 | 33,68 | 34,88 | 3,23% | 199.516,00 |
| 08.05.2024 | 33,22 | 34,06 | 32,99 | 33,79 | 1,11% | 186.764,00 |
| 07.05.2024 | 32,80 | 33,66 | 32,57 | 33,42 | 2,33% | 308.293,00 |
| 06.05.2024 | 32,51 | 32,97 | 32,11 | 32,66 | 0,86% | 282.899,00 |
| 03.05.2024 | 33,79 | 34,17 | 32,17 | 32,38 | -2,35% | 459.410,00 |
| 02.05.2024 | 33,16 | 33,20 | 31,49 | 33,16 | -1,81% | 474.547,00 |
| 01.05.2024 | 35,12 | 35,13 | 32,25 | 33,77 | -19,21% | 627.440,00 |
| 30.04.2024 | 42,73 | 42,81 | 41,56 | 41,80 | -2,61% | 230.790,00 |
| 29.04.2024 | 43,05 | 43,18 | 42,31 | 42,92 | 0,66% | 106.355,00 |
| 26.04.2024 | 42,54 | 42,93 | 42,28 | 42,64 | 0,38% | 97.436,00 |
| 25.04.2024 | 43,35 | 43,35 | 41,98 | 42,48 | -3,37% | 131.484,00 |
| 24.04.2024 | 42,85 | 44,03 | 42,77 | 43,96 | 2,00% | 181.597,00 |
| 23.04.2024 | 42,94 | 43,78 | 42,94 | 43,10 | 0,37% | 81.181,00 |
| 22.04.2024 | 43,10 | 43,19 | 42,39 | 42,94 | 0,40% | 111.529,00 |
| 19.04.2024 | 41,63 | 42,85 | 41,63 | 42,77 | 2,08% | 277.525,00 |
| 18.04.2024 | 41,99 | 42,48 | 41,72 | 41,90 | 0,41% | 128.209,00 |
| 17.04.2024 | 42,20 | 42,23 | 41,17 | 41,73 | -1,11% | 155.341,00 |
| 16.04.2024 | 42,11 | 42,46 | 41,41 | 42,20 | -0,59% | 60.654,00 |
| 15.04.2024 | 42,74 | 43,10 | 42,35 | 42,45 | -0,09% | 75.327,00 |
| 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% | 78.630,00 |
| 10.04.2024 | 42,95 | 43,40 | 41,47 | 43,26 | -1,66% | 124.615,00 |
| 09.04.2024 | 44,07 | 44,47 | 43,77 | 43,99 | -0,16% | 55.659,00 |
| 08.04.2024 | 44,55 | 44,74 | 43,92 | 44,06 | -0,88% | 59.491,00 |
| 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% | 106.008,00 |
| 03.04.2024 | 42,49 | 43,87 | 42,49 | 43,87 | 2,86% | 91.575,00 |
| 02.04.2024 | 42,09 | 42,84 | 42,03 | 42,65 | -0,19% | 141.763,00 |
| 01.04.2024 | 44,03 | 44,03 | 42,73 | 42,73 | -2,24% | 122.605,00 |
| 28.03.2024 | 43,61 | 44,11 | 43,33 | 43,71 | 0,55% | 111.583,00 |
| 27.03.2024 | 42,79 | 43,54 | 42,67 | 43,47 | 2,84% | 75.211,00 |
| 26.03.2024 | 42,49 | 42,66 | 41,82 | 42,27 | 0,38% | 76.022,00 |
| 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 | -0,54% | 119.036,00 |
| 21.03.2024 | 41,44 | 42,41 | 41,44 | 42,22 | 1,98% | 114.650,00 |
| 20.03.2024 | 40,60 | 41,72 | 40,11 | 41,40 | 1,92% | 108.521,00 |
| 19.03.2024 | 39,98 | 40,80 | 39,98 | 40,62 | 1,52% | 72.561,00 |
| 18.03.2024 | 40,46 | 40,79 | 39,96 | 40,01 | -1,55% | 130.790,00 |
| 15.03.2024 | 39,94 | 41,01 | 39,94 | 40,64 | 1,50% | 404.546,00 |
| 14.03.2024 | 40,14 | 40,36 | 39,58 | 40,04 | -0,82% | 116.142,00 |
| 13.03.2024 | 39,89 | 40,82 | 39,89 | 40,37 | 1,08% | 126.418,00 |
| 12.03.2024 | 40,35 | 40,87 | 39,93 | 39,94 | -1,21% | 171.331,00 |
| 11.03.2024 | 41,75 | 41,79 | 40,15 | 40,43 | -3,23% | 120.994,00 |
| 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% | 145.475,00 |
| 06.03.2024 | 41,13 | 41,84 | 40,93 | 41,73 | 2,23% | 138.930,00 |
| 05.03.2024 | 40,23 | 41,24 | 40,05 | 40,82 | 0,42% | 183.142,00 |
| 04.03.2024 | 40,75 | 41,21 | 40,37 | 40,65 | -0,12% | 182.160,00 |
| 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% | 345.422,00 |
| 28.02.2024 | 39,96 | 41,39 | 37,65 | 38,68 | 6,44% | 241.464,00 |
| 27.02.2024 | 35,55 | 36,48 | 35,40 | 36,34 | 2,71% | 175.313,00 |
| 26.02.2024 | 34,98 | 35,74 | 34,98 | 35,38 | 0,45% | 76.096,00 |
| 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% | 100.138,00 |
| 21.02.2024 | 34,76 | 35,47 | 34,76 | 35,33 | 1,29% | 136.945,00 |
| 20.02.2024 | 35,09 | 35,17 | 34,59 | 34,88 | -2,27% | 72.268,00 |
| 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% | 303.803,00 |
| 14.02.2024 | 34,23 | 35,07 | 33,99 | 34,79 | 2,66% | 107.884,00 |
| 13.02.2024 | 35,01 | 35,40 | 33,50 | 33,89 | -6,74% | 119.884,00 |
| 12.02.2024 | 35,36 | 36,34 | 35,36 | 36,34 | 3,36% | 85.023,00 |
| 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% | 88.652,00 |
| 07.02.2024 | 35,42 | 35,88 | 34,80 | 34,84 | -1,58% | 70.994,00 |
| 06.02.2024 | 34,97 | 36,02 | 34,85 | 35,40 | 1,03% | 77.816,00 |
| 05.02.2024 | 35,87 | 35,87 | 34,96 | 35,04 | -2,80% | 87.482,00 |
| 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% | 98.018,00 |
| 31.01.2024 | 36,02 | 37,26 | 35,52 | 35,52 | -1,00% | 266.665,00 |
| 30.01.2024 | 36,04 | 36,65 | 35,87 | 35,88 | -1,16% | 97.095,00 |
| 29.01.2024 | 35,77 | 36,44 | 35,26 | 36,30 | 1,17% | 101.611,00 |
| 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% | 107.612,00 |
| 24.01.2024 | 35,55 | 35,55 | 34,74 | 35,12 | 0,49% | 109.270,00 |
| 23.01.2024 | 35,45 | 35,88 | 34,93 | 34,95 | -0,57% | 144.824,00 |
| 22.01.2024 | 34,00 | 35,24 | 34,00 | 35,15 | 3,90% | 112.431,00 |
| 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% | 86.260,00 |
| 17.01.2024 | 33,34 | 33,35 | 32,70 | 32,97 | -2,31% | 168.087,00 |
| 16.01.2024 | 33,79 | 34,22 | 33,71 | 33,75 | -1,23% | 203.333,00 |
| 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% | 126.048,00 |
| 10.01.2024 | 34,11 | 34,30 | 33,75 | 34,25 | 0,09% | 78.602,00 |
| 09.01.2024 | 34,70 | 34,70 | 34,07 | 34,22 | -2,91% | 82.287,00 |