Astera Labs, Inc. ALAB
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$358,50+2,53 (+0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $355,97 | -0,52 % | $359,71 | $363,00 | $343,38 | 3,26M |
| 2026-09-29 | $357,84 | +1,86 % | $352,18 | $366,70 | $349,00 | 2,69M |
| 2026-09-28 | $351,31 | -3,65 % | $356,32 | $367,68 | $342,00 | 4,08M |
| 2026-09-25 | $364,62 | +1,14 % | $366,00 | $377,87 | $356,20 |
| 3,07M |
| 2026-09-24 | $360,51 | +0,01 % | $350,40 | $367,72 | $348,35 | 3,40M |
| 2026-09-23 | $360,46 | -0,83 % | $364,31 | $367,87 | $351,38 | 3,30M |
| 2026-09-22 | $363,46 | +6,67 % | $335,00 | $369,15 | $335,00 | 5,46M |
| 2026-09-21 | $340,74 | +12,36 % | $309,20 | $343,00 | $308,34 | 6,15M |
| 2026-09-18 | $303,25 | +3,30 % | $300,02 | $303,95 | $293,48 | 7,07M |
| 2026-09-17 | $293,56 | +9,06 % | $279,09 | $293,92 | $278,25 | 4,18M |
| 2026-09-16 | $269,18 | +6,59 % | $255,23 | $271,99 | $255,10 | 3,61M |
| 2026-09-15 | $252,54 | -1,75 % | $259,45 | $263,56 | $251,63 | 3,02M |
| 2026-09-14 | $257,04 | -11,74 % | $269,25 | $272,27 | $256,51 | 6,45M |
| 2026-09-11 | $291,22 | +2,35 % | $292,27 | $297,61 | $286,90 | 2,31M |
| 2026-09-10 | $284,53 | -5,33 % | $287,73 | $294,87 | $280,53 | 3,22M |
| 2026-09-09 | $300,54 | +4,05 % | $286,12 | $309,67 | $286,11 | 3,15M |
| 2026-09-08 | $288,85 | -6,94 % | $303,99 | $312,24 | $286,97 | 5,72M |
| 2026-09-04 | $310,40 | +9,75 % | $286,00 | $321,65 | $285,84 | 6,54M |
| 2026-09-03 | $282,82 | +3,17 % | $270,01 | $283,17 | $262,45 | 2,79M |
| 2026-09-02 | $274,13 | -2,06 % | $274,84 | $278,63 | $267,01 | 2,85M |
| 2026-09-01 | $279,91 | -5,75 % | $287,35 | $288,99 | $276,68 | 3,44M |
| 2026-08-31 | $296,98 | +2,59 % | $292,46 | $297,95 | $290,38 | 2,35M |
| 2026-08-28 | $289,47 | -4,81 % | $297,17 | $301,04 | $287,01 | 2,64M |
| 2026-08-27 | $304,09 | +4,75 % | $297,16 | $310,14 | $296,80 | 2,75M |
| 2026-08-26 | $290,30 | +2,71 % | $282,62 | $290,63 | $280,00 | 1,93M |
| 2026-08-25 | $282,65 | +1,84 % | $285,94 | $289,60 | $279,79 | 1,80M |
| 2026-08-24 | $277,53 | -2,61 % | $271,69 | $279,83 | $266,31 | 3,69M |
| 2026-08-21 | $284,97 | -1,91 % | $293,80 | $296,88 | $277,30 | 3,01M |
| 2026-08-20 | $290,52 | +0,52 % | $289,99 | $293,00 | $281,72 | 2,60M |
| 2026-08-19 | $289,02 | -4,75 % | $304,03 | $308,38 | $278,17 | 4,23M |
| 2026-08-18 | $303,44 | -5,23 % | $304,00 | $311,95 | $293,02 | 5,11M |
| 2026-08-17 | $320,17 | -0,45 % | $344,95 | $354,00 | $319,27 | 5,70M |
| 2026-08-14 | $321,61 | -0,36 % | $322,79 | $326,30 | $311,60 | 2,52M |
| 2026-08-13 | $322,78 | +1,25 % | $313,05 | $332,88 | $310,00 | 3,34M |
| 2026-08-12 | $318,80 | +2,18 % | $334,49 | $337,05 | $318,20 | 4,45M |
| 2026-08-11 | $311,99 | -1,65 % | $324,32 | $324,32 | $306,50 | 2,71M |
| 2026-08-10 | $317,23 | -5,07 % | $337,79 | $343,00 | $316,78 | 3,36M |
| 2026-08-07 | $334,17 | +0,81 % | $340,02 | $350,88 | $329,00 | 3,55M |
| 2026-08-06 | $331,50 | +4,10 % | $313,09 | $344,88 | $308,00 | 4,94M |
| 2026-08-05 | $318,43 | -11,96 % | $348,36 | $356,00 | $315,11 | 9,29M |
| 2026-08-04 | $361,67 | +12,65 % | $346,02 | $367,85 | $340,02 | 10,06M |
| 2026-08-03 | $321,05 | +3,16 % | $297,50 | $330,48 | $285,68 | 4,14M |
| 2026-07-31 | $311,23 | +3,85 % | $328,32 | $342,00 | $305,00 | 5,33M |
| 2026-07-30 | $299,69 | +20,00 % | $282,17 | $300,10 | $273,01 | 6,35M |
| 2026-07-29 | $249,74 | -4,03 % | $260,24 | $273,80 | $244,61 | 5,37M |
| 2026-07-28 | $260,23 | -7,89 % | $266,99 | $268,65 | $251,17 | 4,76M |
| 2026-07-27 | $282,52 | -3,11 % | $295,00 | $299,23 | $267,74 | 4,11M |
| 2026-07-24 | $291,58 | -10,82 % | $317,31 | $319,51 | $290,10 | 4,28M |
| 2026-07-23 | $326,97 | -1,19 % | $327,00 | $342,30 | $318,70 | 2,81M |
| 2026-07-22 | $330,89 | +3,47 % | $308,28 | $338,86 | $307,00 | 3,10M |
| 2026-07-21 | $319,79 | +3,46 % | $326,55 | $331,23 | $313,85 | 3,89M |
| 2026-07-20 | $309,09 | +1,80 % | $309,39 | $322,67 | $307,40 | 2,95M |
| 2026-07-17 | $303,62 | -5,04 % | $304,17 | $314,75 | $289,60 | 7,24M |
| 2026-07-16 | $319,74 | -8,81 % | $337,02 | $338,95 | $313,63 | 4,69M |
| 2026-07-15 | $350,62 | -3,08 % | $371,57 | $371,57 | $336,01 | 3,38M |
| 2026-07-14 | $361,78 | -0,07 % | $392,03 | $392,20 | $360,70 | 3,28M |
| 2026-07-13 | $362,05 | -12,33 % | $403,51 | $403,51 | $350,10 | 6,29M |
| 2026-07-10 | $412,97 | -1,07 % | $409,38 | $421,42 | $401,62 | 2,16M |
| 2026-07-09 | $417,45 | +6,18 % | $417,86 | $436,47 | $412,27 | 3,79M |
| 2026-07-08 | $393,16 | +2,68 % | $380,69 | $400,66 | $374,52 | 3,47M |
| 2026-07-07 | $382,89 | -11,52 % | $403,15 | $417,46 | $366,66 | 7,18M |
| 2026-07-06 | $432,74 | +6,48 % | $417,32 | $453,80 | $411,00 | 4,12M |
| 2026-07-02 | $406,42 | -5,67 % | $433,04 | $465,93 | $390,01 | 7,25M |
| 2026-07-01 | $430,86 | -10,80 % | $468,00 | $468,07 | $428,83 | 5,83M |
| 2026-06-30 | $483,02 | +5,93 % | $458,13 | $499,48 | $457,19 | 6,07M |
| 2026-06-29 | $455,96 | +16,39 % | $403,08 | $456,76 | $381,48 | 6,33M |
| 2026-06-26 | $391,74 | -1,57 % | $382,45 | $396,27 | $372,50 | 6,56M |
| 2026-06-25 | $398,00 | -0,48 % | $422,60 | $429,91 | $386,65 | 4,96M |
| 2026-06-24 | $399,92 | +0,73 % | $401,72 | $421,70 | $385,12 | 4,06M |
| 2026-06-23 | $397,02 | -9,70 % | $399,43 | $419,62 | $392,89 | 6,48M |
| 2026-06-22 | $439,66 | +5,42 % | $425,61 | $440,99 | $412,27 | 5,58M |
| 2026-06-18 | $417,07 | +11,31 % | $384,73 | $421,20 | $384,73 | 22,61M |
| 2026-06-17 | $374,68 | +3,59 % | $377,82 | $393,79 | $370,01 | 5,12M |
| 2026-06-16 | $361,71 | -7,06 % | $383,64 | $397,66 | $360,89 | 5,94M |
| 2026-06-15 | $389,20 | +6,01 % | $382,50 | $398,13 | $364,41 | 5,33M |
| 2026-06-12 | $367,15 | -0,09 % | $379,74 | $390,99 | $360,06 | 5,37M |
| 2026-06-11 | $367,47 | +11,07 % | $339,88 | $367,88 | $339,25 | 5,73M |
| 2026-06-10 | $330,86 | -3,17 % | $334,01 | $360,78 | $329,40 | 5,90M |
| 2026-06-09 | $341,70 | -1,34 % | $354,51 | $372,14 | $303,00 | 7,38M |
| 2026-06-08 | $346,33 | +9,23 % | $330,50 | $353,79 | $328,01 | 5,05M |
| 2026-06-05 | $317,06 | -11,45 % | $342,75 | $349,00 | $314,84 | 7,32M |
| 2026-06-04 | $358,05 | -1,51 % | $348,05 | $365,23 | $338,02 | 3,79M |
| 2026-06-03 | $363,54 | +2,19 % | $363,55 | $372,37 | $337,00 | 5,31M |
| 2026-06-02 | $355,76 | +11,14 % | $324,62 | $356,39 | $322,47 | 5,57M |
| 2026-06-01 | $320,09 | -6,64 % | $328,12 | $333,43 | $316,00 | 5,56M |
| 2026-05-29 | $342,85 | -1,81 % | $348,00 | $350,87 | $329,61 | 5,98M |
| 2026-05-28 | $349,17 | +7,33 % | $334,08 | $354,53 | $326,66 | 5,59M |
| 2026-05-27 | $325,33 | +2,07 % | $323,50 | $326,97 | $305,73 | 5,14M |
| 2026-05-26 | $318,72 | +3,86 % | $315,00 | $321,99 | $290,50 | 8,11M |
| 2026-05-22 | $306,88 | +3,04 % | $300,00 | $315,81 | $299,94 | 6,53M |