Astec Industries, Inc. ASTE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$40,24-0,45 (-1,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $40,24 | -1,11 % | $40,85 | $40,85 | $40,18 | 176,90K |
| 2026-09-29 | $40,69 | -1,02 % | $41,20 | $41,44 | $40,67 | 208,50K |
| 2026-09-28 | $41,11 | -0,41 % | $40,93 | $41,49 | $40,55 | 152,50K |
| 2026-09-25 | $41,28 | +1,70 % | $41,02 | $41,36 | $40,53 | 190,20K |
| 2026-09-24 | $40,59 | -1,91 % | $40,81 | $41,02 | $39,72 | 229,10K |
| 2026-09-23 | $41,38 | -2,13 % | $42,01 | $42,01 | $41,08 | 180,70K |
| 2026-09-22 | $42,28 | +1,46 % | $42,19 | $42,79 | $41,83 | 158,10K |
| 2026-09-21 | $41,67 | +0,65 % | $41,87 | $41,87 | $40,86 | 157,20K |
| 2026-09-18 | $41,40 | +1,05 % | $40,97 | $41,66 | $39,99 | 528,50K |
| 2026-09-17 | $40,97 | +0,15 % | $41,98 | $42,63 | $40,57 | 249,60K |
| 2026-09-16 | $40,91 | +0,10 % | $41,28 | $41,38 | $40,35 | 243,10K |
| 2026-09-15 | $40,87 | -0,70 % | $41,10 | $41,17 | $40,61 | 200,30K |
| 2026-09-14 | $41,16 | -0,63 % | $41,00 | $41,63 | $39,99 | 243,10K |
| 2026-09-11 | $41,42 | -0,72 % | $42,31 | $42,49 | $41,38 | 211,10K |
| 2026-09-10 | $41,72 | -1,42 % | $41,59 | $41,80 | $41,10 | 216,20K |
| 2026-09-09 | $42,32 | -1,35 % | $42,42 | $42,74 | $41,85 | 133,30K |
| 2026-09-08 | $42,90 | -2,99 % | $43,85 | $44,21 | $42,59 | 127,80K |
| 2026-09-04 | $44,22 | +4,29 % | $42,33 | $44,38 | $42,33 | 182,00K |
| 2026-09-03 | $42,40 | +0,19 % | $42,93 | $43,02 | $41,77 | 238,20K |
| 2026-09-02 | $42,32 | +2,77 % | $41,18 | $42,55 | $40,47 | 257,70K |
| 2026-09-01 | $41,18 | -3,22 % | $41,90 | $42,50 | $41,09 | 188,60K |
| 2026-08-31 | $42,55 | -1,94 % | $43,11 | $44,05 | $42,34 | 276,80K |
| 2026-08-28 | $43,39 | -1,72 % | $44,15 | $44,86 | $42,69 | 191,30K |
| 2026-08-27 | $44,15 | +0,39 % | $43,96 | $44,73 | $43,21 | 198,10K |
| 2026-08-26 | $43,98 | +0,41 % | $44,02 | $44,50 | $43,57 | 166,70K |
| 2026-08-25 | $43,80 | +0,46 % | $44,15 | $44,31 | $43,04 | 533,60K |
| 2026-08-24 | $43,60 | +0,11 % | $43,64 | $44,14 | $43,17 | 208,00K |
| 2026-08-21 | $43,55 | +4,01 % | $42,60 | $43,89 | $41,69 | 186,00K |
| 2026-08-20 | $41,87 | +0,38 % | $41,18 | $42,50 | $41,02 | 220,60K |
| 2026-08-19 | $41,71 | +0,75 % | $41,96 | $42,50 | $41,02 | 200,30K |
| 2026-08-18 | $41,40 | -4,28 % | $42,93 | $43,30 | $41,05 | 251,70K |
| 2026-08-17 | $43,25 | -0,07 % | $43,10 | $43,57 | $42,76 | 135,90K |
| 2026-08-14 | $43,28 | +2,22 % | $42,16 | $43,50 | $42,00 | 182,90K |
| 2026-08-13 | $42,34 | -1,92 % | $43,43 | $43,43 | $42,15 | 174,40K |
| 2026-08-12 | $43,17 | +0,54 % | $43,05 | $43,77 | $42,21 | 186,20K |
| 2026-08-11 | $42,94 | -0,23 % | $43,62 | $44,52 | $42,68 | 184,40K |
| 2026-08-10 | $43,04 | -2,73 % | $44,02 | $44,71 | $42,95 | 376,40K |
| 2026-08-07 | $44,25 | +0,16 % | $44,20 | $45,12 | $43,90 | 395,40K |
| 2026-08-06 | $44,18 | -1,91 % | $45,65 | $47,25 | $44,05 | 433,90K |
| 2026-08-05 | $45,04 | -13,80 % | $47,53 | $48,80 | $43,37 | 792,20K |
| 2026-08-04 | $52,25 | -0,57 % | $53,66 | $54,18 | $51,29 | 576,20K |
| 2026-08-03 | $52,55 | +3,73 % | $51,15 | $52,80 | $50,97 | 389,10K |
| 2026-07-31 | $50,66 | -1,44 % | $52,17 | $52,36 | $50,49 | 279,50K |
| 2026-07-30 | $51,40 | +0,78 % | $52,26 | $54,71 | $50,97 | 301,40K |
| 2026-07-29 | $51,00 | -7,09 % | $54,17 | $55,16 | $50,81 | 296,20K |
| 2026-07-28 | $54,89 | -2,24 % | $56,13 | $56,44 | $54,66 | 111,50K |
| 2026-07-27 | $56,15 | -0,44 % | $56,84 | $57,93 | $55,10 | 199,30K |
| 2026-07-24 | $56,40 | +0,32 % | $56,90 | $57,62 | $56,10 | 141,50K |
| 2026-07-23 | $56,22 | +0,25 % | $55,43 | $56,90 | $55,43 | 231,40K |
| 2026-07-22 | $56,08 | +1,96 % | $54,65 | $56,75 | $54,65 | 141,50K |
| 2026-07-21 | $55,00 | +2,06 % | $54,49 | $55,52 | $53,67 | 178,30K |
| 2026-07-20 | $53,89 | -2,18 % | $55,44 | $56,03 | $53,61 | 121,70K |
| 2026-07-17 | $55,09 | -2,15 % | $55,54 | $57,23 | $54,30 | 123,90K |
| 2026-07-16 | $56,30 | -0,12 % | $55,75 | $57,81 | $55,63 | 139,20K |
| 2026-07-15 | $56,37 | +0,77 % | $55,94 | $56,86 | $55,70 | 168,00K |
| 2026-07-14 | $55,94 | +0,21 % | $56,96 | $57,01 | $55,74 | 179,90K |
| 2026-07-13 | $55,82 | -1,41 % | $56,32 | $56,56 | $55,58 | 138,20K |
| 2026-07-10 | $56,62 | +1,72 % | $55,58 | $57,33 | $55,44 | 111,30K |
| 2026-07-09 | $55,66 | +0,98 % | $55,79 | $56,25 | $55,12 | 154,30K |
| 2026-07-08 | $55,12 | -1,57 % | $55,59 | $55,93 | $54,26 | 226,20K |
| 2026-07-07 | $56,00 | -4,65 % | $58,21 | $58,34 | $54,44 | 174,00K |
| 2026-07-06 | $58,73 | +2,03 % | $57,50 | $59,17 | $57,47 | 224,90K |
| 2026-07-02 | $57,56 | -4,26 % | $60,18 | $60,88 | $56,99 | 161,30K |
| 2026-07-01 | $60,12 | -1,75 % | $60,70 | $61,51 | $59,91 | 175,60K |
| 2026-06-30 | $61,19 | +0,56 % | $61,11 | $62,26 | $60,93 | 180,40K |
| 2026-06-29 | $60,85 | -0,36 % | $60,47 | $61,41 | $59,66 | 183,30K |
| 2026-06-26 | $61,07 | -1,09 % | $61,03 | $61,53 | $59,75 | 673,70K |
| 2026-06-25 | $61,74 | +4,54 % | $59,83 | $63,06 | $59,67 | 236,00K |
| 2026-06-24 | $59,06 | +4,20 % | $56,79 | $59,59 | $56,79 | 164,60K |
| 2026-06-23 | $56,68 | -1,99 % | $56,47 | $58,35 | $56,47 | 171,70K |
| 2026-06-22 | $57,83 | +3,05 % | $55,86 | $58,06 | $55,30 | 186,50K |
| 2026-06-18 | $56,12 | +5,55 % | $54,36 | $56,28 | $54,00 | 341,10K |
| 2026-06-17 | $53,17 | +1,14 % | $52,61 | $54,25 | $52,61 | 148,00K |
| 2026-06-16 | $52,57 | +0,77 % | $52,91 | $53,53 | $51,96 | 200,80K |
| 2026-06-15 | $52,17 | +1,56 % | $52,49 | $53,41 | $52,00 | 123,60K |
| 2026-06-12 | $51,37 | +2,15 % | $50,63 | $51,82 | $49,85 | 143,00K |
| 2026-06-11 | $50,29 | +1,68 % | $50,23 | $51,15 | $49,29 | 214,50K |
| 2026-06-10 | $49,46 | -4,33 % | $51,73 | $52,90 | $49,46 | 298,30K |
| 2026-06-09 | $51,70 | +0,66 % | $52,08 | $54,17 | $50,91 | 126,30K |
| 2026-06-08 | $51,36 | +2,25 % | $50,57 | $51,88 | $49,73 | 143,60K |
| 2026-06-05 | $50,23 | -2,60 % | $51,64 | $52,70 | $49,83 | 135,70K |
| 2026-06-04 | $51,57 | +0,66 % | $51,73 | $52,31 | $51,15 | 352,70K |
| 2026-06-03 | $51,23 | -1,52 % | $51,97 | $52,00 | $50,90 | 253,40K |
| 2026-06-02 | $52,02 | +4,56 % | $49,84 | $52,31 | $49,84 | 157,00K |
| 2026-06-01 | $49,75 | -1,21 % | $50,17 | $50,17 | $47,75 | 201,80K |
| 2026-05-29 | $50,36 | -0,36 % | $50,52 | $50,95 | $49,76 | 138,90K |
| 2026-05-28 | $50,54 | -1,04 % | $50,69 | $51,35 | $50,18 | 151,30K |
| 2026-05-27 | $51,07 | +0,59 % | $51,20 | $51,72 | $50,29 | 191,40K |
| 2026-05-26 | $50,77 | +4,51 % | $49,22 | $50,80 | $49,22 | 220,80K |
| 2026-05-22 | $48,58 | -0,06 % | $49,00 | $49,29 | $48,20 | 132,90K |