Astrotech Corporation ASTC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,55+0,04 (+0,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,61 | +1,34 % | $7,67 | $7,77 | $7,50 | 14,89K |
| 2026-09-30 | $7,51 | -0,27 % | $7,41 | $7,77 | $7,26 | 30,30K |
| 2026-09-29 | $7,53 | -1,44 % | $7,34 | $7,70 | $7,26 | 22,60K |
| 2026-09-28 | $7,64 | +6,70 % | $7,00 | $7,66 | $6,87 | 63,40K |
| 2026-09-25 | $7,16 | -0,28 % | $6,79 | $7,38 | $6,79 | 20,30K |
| 2026-09-24 | $7,18 | -3,23 % | $7,26 | $7,45 | $6,99 | 24,80K |
| 2026-09-23 | $7,42 | +6,61 % | $7,09 | $7,58 | $6,89 | 74,60K |
| 2026-09-22 | $6,96 | +8,07 % | $6,65 | $7,14 | $6,30 | 58,20K |
| 2026-09-21 | $6,44 | +5,06 % | $6,17 | $6,59 | $6,16 | 31,70K |
| 2026-09-18 | $6,13 | -0,97 % | $6,08 | $6,35 | $6,07 | 24,80K |
| 2026-09-17 | $6,19 | +3,00 % | $6,04 | $6,51 | $6,04 | 29,30K |
| 2026-09-16 | $6,01 | -7,25 % | $6,48 | $6,54 | $5,91 | 44,20K |
| 2026-09-15 | $6,48 | -1,07 % | $6,66 | $6,70 | $6,34 | 24,40K |
| 2026-09-14 | $6,55 | -8,01 % | $7,33 | $7,33 | $6,55 | 48,10K |
| 2026-09-11 | $7,12 | -1,25 % | $7,50 | $7,50 | $7,01 | 25,10K |
| 2026-09-10 | $7,21 | -3,35 % | $7,71 | $7,71 | $7,18 | 31,30K |
| 2026-09-09 | $7,46 | -1,84 % | $7,55 | $7,70 | $7,42 | 27,50K |
| 2026-09-08 | $7,60 | +3,12 % | $7,40 | $7,70 | $7,40 | 33,70K |
| 2026-09-04 | $7,37 | +2,65 % | $7,21 | $7,48 | $7,15 | 35,90K |
| 2026-09-03 | $7,18 | +1,27 % | $7,00 | $7,50 | $6,88 | 30,90K |
| 2026-09-02 | $7,09 | +1,87 % | $7,05 | $7,19 | $6,88 | 15,10K |
| 2026-09-01 | $6,96 | -2,93 % | $6,99 | $7,12 | $6,85 | 21,90K |
| 2026-08-31 | $7,17 | +0,28 % | $6,97 | $7,25 | $6,85 | 32,30K |
| 2026-08-28 | $7,15 | +0,42 % | $7,12 | $7,52 | $6,96 | 21,30K |
| 2026-08-27 | $7,12 | +2,74 % | $6,89 | $7,31 | $6,80 | 44,30K |
| 2026-08-26 | $6,93 | -2,39 % | $7,11 | $7,36 | $6,91 | 52,30K |
| 2026-08-25 | $7,10 | -4,57 % | $7,60 | $7,77 | $7,06 | 62,60K |
| 2026-08-24 | $7,44 | -0,93 % | $7,51 | $7,89 | $7,38 | 34,60K |
| 2026-08-21 | $7,51 | -0,66 % | $7,60 | $7,87 | $7,35 | 31,60K |
| 2026-08-20 | $7,56 | -4,79 % | $7,90 | $8,11 | $7,45 | 105,90K |
| 2026-08-19 | $7,94 | +0,13 % | $7,83 | $8,29 | $7,67 | 75,10K |
| 2026-08-18 | $7,93 | -2,82 % | $8,01 | $8,18 | $7,83 | 44,40K |
| 2026-08-17 | $8,16 | -2,97 % | $8,27 | $8,68 | $7,89 | 84,80K |
| 2026-08-14 | $8,41 | -5,51 % | $8,79 | $8,86 | $7,99 | 73,00K |
| 2026-08-13 | $8,90 | +2,06 % | $8,65 | $9,10 | $8,37 | 132,00K |
| 2026-08-12 | $8,72 | -7,23 % | $9,36 | $9,77 | $8,55 | 119,80K |
| 2026-08-11 | $9,40 | -3,59 % | $10,11 | $10,48 | $8,94 | 451,20K |
| 2026-08-10 | $9,75 | +9,80 % | $8,78 | $11,01 | $8,71 | 346,10K |
| 2026-08-07 | $8,88 | -1,44 % | $9,05 | $9,39 | $8,56 | 175,30K |
| 2026-08-06 | $9,01 | -1,10 % | $8,82 | $10,07 | $8,25 | 387,10K |
| 2026-08-05 | $9,11 | +25,83 % | $7,26 | $12,82 | $7,06 | 3,98M |
| 2026-08-04 | $7,24 | +6,78 % | $7,04 | $7,42 | $6,93 | 44,10K |
| 2026-08-03 | $6,78 | +3,67 % | $6,52 | $7,01 | $6,30 | 37,50K |
| 2026-07-31 | $6,54 | +4,31 % | $6,50 | $6,70 | $6,30 | 45,50K |
| 2026-07-30 | $6,27 | +0,97 % | $6,19 | $6,60 | $6,14 | 42,80K |
| 2026-07-29 | $6,21 | -3,12 % | $6,29 | $6,45 | $6,00 | 69,00K |
| 2026-07-28 | $6,41 | -15,44 % | $7,44 | $7,56 | $6,18 | 109,60K |
| 2026-07-27 | $7,58 | +5,28 % | $7,18 | $7,58 | $6,83 | 46,00K |
| 2026-07-24 | $7,20 | -4,76 % | $7,55 | $7,55 | $6,91 | 45,40K |
| 2026-07-23 | $7,56 | +3,56 % | $7,40 | $8,70 | $7,31 | 166,10K |
| 2026-07-22 | $7,30 | -3,31 % | $7,34 | $7,70 | $7,25 | 42,70K |
| 2026-07-21 | $7,55 | -0,66 % | $7,53 | $7,97 | $7,20 | 50,10K |
| 2026-07-20 | $7,60 | -1,68 % | $7,82 | $7,94 | $7,51 | 38,50K |
| 2026-07-17 | $7,73 | +2,66 % | $7,30 | $8,13 | $7,10 | 79,50K |
| 2026-07-16 | $7,53 | -5,16 % | $7,73 | $7,76 | $7,22 | 62,60K |
| 2026-07-15 | $7,94 | -10,38 % | $8,96 | $8,96 | $7,67 | 94,90K |
| 2026-07-14 | $8,86 | +3,50 % | $8,41 | $8,94 | $8,33 | 60,70K |
| 2026-07-13 | $8,56 | -7,56 % | $9,29 | $9,29 | $8,34 | 50,90K |
| 2026-07-10 | $9,26 | -2,32 % | $9,48 | $9,56 | $8,70 | 83,00K |
| 2026-07-09 | $9,48 | +4,06 % | $9,02 | $9,50 | $9,02 | 70,60K |
| 2026-07-08 | $9,11 | -3,39 % | $9,27 | $9,49 | $8,75 | 69,00K |
| 2026-07-07 | $9,43 | -8,36 % | $10,09 | $10,49 | $9,13 | 116,10K |
| 2026-07-06 | $10,29 | -1,53 % | $10,27 | $10,50 | $9,76 | 128,10K |
| 2026-07-02 | $10,45 | -11,59 % | $11,53 | $12,03 | $10,21 | 223,20K |
| 2026-07-01 | $11,82 | +8,34 % | $10,88 | $13,06 | $10,88 | 615,00K |
| 2026-06-30 | $10,91 | -10,43 % | $11,46 | $11,73 | $10,68 | 387,40K |
| 2026-06-29 | $12,18 | +30,83 % | $9,24 | $14,89 | $9,24 | 2,34M |
| 2026-06-26 | $9,31 | -6,90 % | $9,50 | $10,00 | $9,17 | 88,70K |
| 2026-06-25 | $10,00 | -1,96 % | $9,97 | $10,37 | $9,40 | 178,00K |
| 2026-06-24 | $10,20 | -13,41 % | $11,54 | $11,63 | $10,03 | 134,40K |
| 2026-06-23 | $11,78 | +4,53 % | $10,13 | $12,90 | $10,01 | 323,50K |
| 2026-06-22 | $11,27 | -17,44 % | $12,51 | $12,59 | $10,63 | 211,70K |
| 2026-06-18 | $13,65 | -6,70 % | $14,15 | $14,78 | $12,20 | 241,40K |
| 2026-06-17 | $14,63 | -9,02 % | $14,94 | $15,57 | $13,85 | 366,20K |
| 2026-06-16 | $16,08 | -4,91 % | $14,54 | $16,22 | $12,69 | 490,50K |
| 2026-06-15 | $16,91 | -11,05 % | $21,00 | $21,00 | $15,73 | 573,50K |
| 2026-06-12 | $19,01 | -28,26 % | $25,07 | $25,80 | $18,42 | 566,70K |
| 2026-06-11 | $26,50 | +10,42 % | $24,27 | $29,00 | $24,05 | 1,04M |
| 2026-06-10 | $24,00 | -6,18 % | $24,04 | $28,32 | $22,03 | 819,00K |
| 2026-06-09 | $25,58 | -12,19 % | $27,07 | $29,52 | $24,64 | 577,90K |
| 2026-06-08 | $29,13 | -13,04 % | $36,75 | $36,75 | $25,74 | 1,02M |
| 2026-06-05 | $33,50 | -12,87 % | $41,00 | $41,80 | $31,50 | 1,30M |
| 2026-06-04 | $38,45 | -4,59 % | $37,50 | $46,75 | $36,98 | 2,42M |
| 2026-06-03 | $40,30 | -11,43 % | $41,98 | $50,92 | $37,02 | 5,20M |
| 2026-06-02 | $45,50 | +28,53 % | $28,64 | $59,00 | $28,29 | 12,70M |
| 2026-06-01 | $35,40 | -28,92 % | $41,00 | $43,33 | $33,14 | 6,17M |
| 2026-05-29 | $49,80 | +69,22 % | $37,70 | $68,85 | $33,95 | 29,79M |
| 2026-05-28 | $29,43 | +113,11 % | $21,69 | $35,80 | $16,68 | 48,84M |
| 2026-05-27 | $13,81 | +459,11 % | $7,42 | $19,75 | $6,17 | 146,34M |
| 2026-05-26 | $2,47 | +8,33 % | $2,34 | $2,64 | $2,32 | 73,90K |