Astronics Corporation ATRO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$68,81+1,39 (+2,05 %)
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 | $69,18 | +2,61 % | $67,47 | $69,50 | $66,95 | 123,69K |
| 2026-09-30 | $67,42 | -0,06 % | $68,00 | $68,00 | $66,03 | 495,00K |
| 2026-09-29 | $67,46 | -0,28 % | $68,22 | $69,10 | $65,66 | 554,00K |
| 2026-09-28 | $67,65 | -2,27 % | $68,51 | $68,98 | $67,13 | 529,60K |
| 2026-09-25 | $69,22 | +0,10 % | $69,55 | $69,95 | $68,38 | 414,20K |
| 2026-09-24 | $69,15 | +0,01 % | $68,42 | $70,18 | $67,51 | 262,60K |
| 2026-09-23 | $69,14 | -0,80 % | $69,10 | $70,02 | $68,61 | 517,40K |
| 2026-09-22 | $69,70 | +1,57 % | $69,00 | $70,41 | $68,00 | 516,60K |
| 2026-09-21 | $68,62 | +4,43 % | $66,74 | $69,48 | $66,20 | 691,80K |
| 2026-09-18 | $65,71 | +1,19 % | $65,08 | $66,47 | $64,25 | 2,06M |
| 2026-09-17 | $64,94 | -2,02 % | $67,65 | $68,93 | $62,66 | 1,30M |
| 2026-09-16 | $66,28 | -0,54 % | $66,75 | $69,64 | $65,62 | 745,70K |
| 2026-09-15 | $66,64 | -6,10 % | $70,97 | $71,88 | $66,27 | 744,90K |
| 2026-09-14 | $70,97 | -4,07 % | $71,94 | $72,00 | $69,85 | 795,80K |
| 2026-09-11 | $73,98 | +0,67 % | $74,31 | $76,25 | $72,67 | 393,40K |
| 2026-09-10 | $73,49 | -2,79 % | $74,40 | $75,37 | $72,55 | 545,30K |
| 2026-09-09 | $75,60 | -0,53 % | $75,12 | $77,71 | $75,00 | 466,90K |
| 2026-09-08 | $76,00 | -0,34 % | $75,82 | $76,49 | $74,02 | 406,80K |
| 2026-09-04 | $76,26 | +2,32 % | $74,60 | $76,83 | $74,55 | 346,80K |
| 2026-09-03 | $74,53 | +1,46 % | $74,44 | $74,82 | $72,35 | 503,20K |
| 2026-09-02 | $73,46 | +0,64 % | $74,28 | $74,28 | $72,29 | 672,80K |
| 2026-09-01 | $72,99 | -0,92 % | $73,25 | $75,20 | $72,70 | 816,60K |
| 2026-08-31 | $73,67 | -2,69 % | $74,69 | $74,74 | $72,56 | 371,70K |
| 2026-08-28 | $75,71 | -2,92 % | $78,00 | $78,18 | $75,48 | 432,70K |
| 2026-08-27 | $77,99 | +0,62 % | $77,55 | $78,27 | $76,10 | 494,90K |
| 2026-08-26 | $77,51 | +4,04 % | $74,10 | $77,78 | $73,73 | 575,40K |
| 2026-08-25 | $74,50 | -0,33 % | $77,14 | $77,55 | $73,63 | 507,20K |
| 2026-08-24 | $74,75 | -4,17 % | $76,63 | $78,13 | $74,52 | 676,00K |
| 2026-08-21 | $78,00 | +2,55 % | $76,66 | $78,56 | $74,23 | 528,40K |
| 2026-08-20 | $76,06 | -6,87 % | $81,05 | $81,40 | $75,91 | 637,40K |
| 2026-08-19 | $81,67 | -5,17 % | $86,06 | $86,22 | $81,02 | 544,90K |
| 2026-08-18 | $86,12 | -7,45 % | $91,48 | $91,48 | $84,79 | 941,80K |
| 2026-08-17 | $93,05 | -0,43 % | $93,77 | $94,31 | $91,80 | 488,10K |
| 2026-08-14 | $93,45 | +0,91 % | $92,61 | $94,08 | $90,53 | 589,60K |
| 2026-08-13 | $92,61 | +5,37 % | $86,57 | $94,46 | $85,02 | 1,52M |
| 2026-08-12 | $87,89 | +17,33 % | $84,22 | $92,50 | $79,50 | 2,16M |
| 2026-08-11 | $74,91 | -0,73 % | $75,52 | $77,00 | $74,09 | 780,20K |
| 2026-08-10 | $75,46 | -2,95 % | $79,27 | $79,27 | $75,12 | 461,80K |
| 2026-08-07 | $77,75 | +2,25 % | $76,60 | $78,43 | $73,65 | 582,40K |
| 2026-08-06 | $76,04 | -1,43 % | $76,29 | $80,80 | $75,76 | 538,60K |
| 2026-08-05 | $77,14 | +2,06 % | $76,50 | $77,69 | $76,11 | 496,70K |
| 2026-08-04 | $75,58 | +6,27 % | $72,86 | $76,18 | $71,86 | 473,80K |
| 2026-08-03 | $71,12 | +2,35 % | $69,71 | $71,83 | $68,98 | 448,60K |
| 2026-07-31 | $69,49 | +1,58 % | $69,39 | $70,01 | $67,34 | 295,40K |
| 2026-07-30 | $68,41 | +5,02 % | $67,01 | $68,83 | $65,99 | 611,90K |
| 2026-07-29 | $65,14 | -4,67 % | $68,33 | $68,43 | $64,55 | 639,70K |
| 2026-07-28 | $68,33 | -2,72 % | $69,63 | $69,63 | $66,90 | 515,20K |
| 2026-07-27 | $70,24 | +0,56 % | $69,85 | $71,62 | $68,05 | 400,60K |
| 2026-07-24 | $69,85 | -1,62 % | $72,05 | $72,39 | $69,71 | 407,40K |
| 2026-07-23 | $71,00 | +0,16 % | $71,07 | $73,09 | $70,46 | 569,50K |
| 2026-07-22 | $70,89 | +2,74 % | $69,00 | $71,11 | $68,37 | 391,30K |
| 2026-07-21 | $69,00 | +2,60 % | $68,00 | $70,00 | $67,54 | 456,20K |
| 2026-07-20 | $67,25 | -0,01 % | $67,49 | $69,56 | $67,19 | 340,30K |
| 2026-07-17 | $67,26 | +1,85 % | $64,96 | $68,37 | $64,22 | 474,50K |
| 2026-07-16 | $66,04 | -7,58 % | $70,34 | $70,48 | $65,77 | 670,10K |
| 2026-07-15 | $71,46 | -1,37 % | $72,45 | $73,35 | $69,74 | 462,30K |
| 2026-07-14 | $72,45 | +0,58 % | $73,57 | $74,21 | $72,32 | 415,60K |
| 2026-07-13 | $72,03 | -0,65 % | $71,89 | $73,40 | $70,91 | 354,70K |
| 2026-07-10 | $72,50 | +0,89 % | $71,18 | $73,68 | $69,96 | 874,00K |
| 2026-07-09 | $71,86 | +0,97 % | $71,67 | $72,52 | $70,41 | 494,70K |
| 2026-07-08 | $71,17 | +1,40 % | $69,89 | $71,99 | $69,45 | 751,30K |
| 2026-07-07 | $70,19 | -2,23 % | $70,60 | $72,41 | $69,92 | 934,20K |
| 2026-07-06 | $71,79 | +1,36 % | $71,89 | $73,19 | $70,85 | 858,00K |
| 2026-07-02 | $70,83 | -6,88 % | $75,78 | $76,16 | $70,20 | 1,10M |
| 2026-07-01 | $76,06 | -6,40 % | $80,45 | $81,61 | $75,68 | 1,11M |
| 2026-06-30 | $81,26 | -5,14 % | $86,01 | $86,19 | $75,83 | 1,75M |
| 2026-06-29 | $85,66 | +1,59 % | $84,26 | $85,89 | $83,24 | 546,20K |
| 2026-06-26 | $84,32 | -3,25 % | $86,34 | $86,90 | $82,57 | 1,24M |
| 2026-06-25 | $87,15 | +2,70 % | $85,69 | $88,72 | $85,12 | 600,50K |
| 2026-06-24 | $84,86 | +2,61 % | $83,92 | $88,28 | $83,45 | 780,90K |
| 2026-06-23 | $82,70 | +1,04 % | $79,03 | $83,75 | $78,22 | 656,10K |
| 2026-06-22 | $81,85 | +1,60 % | $81,24 | $82,54 | $79,59 | 572,10K |
| 2026-06-18 | $80,56 | +0,62 % | $82,54 | $83,78 | $79,14 | 1,71M |
| 2026-06-17 | $80,06 | +6,04 % | $75,02 | $81,56 | $73,51 | 997,30K |
| 2026-06-16 | $75,50 | -0,25 % | $75,69 | $77,20 | $75,00 | 517,50K |
| 2026-06-15 | $75,69 | -1,21 % | $81,61 | $82,63 | $74,83 | 964,40K |
| 2026-06-12 | $76,62 | +1,27 % | $76,78 | $79,72 | $75,50 | 1,10M |
| 2026-06-11 | $75,66 | +15,13 % | $67,65 | $75,78 | $67,41 | 1,62M |
| 2026-06-10 | $65,71 | -2,66 % | $67,35 | $68,79 | $65,24 | 613,47K |
| 2026-06-09 | $67,51 | +0,32 % | $68,10 | $70,21 | $64,00 | 1,74M |
| 2026-06-08 | $67,29 | -0,47 % | $69,15 | $69,35 | $67,25 | 320,39K |
| 2026-06-05 | $67,61 | -2,99 % | $68,74 | $70,47 | $66,94 | 664,84K |
| 2026-06-04 | $69,70 | +4,57 % | $67,30 | $70,73 | $66,69 | 635,90K |
| 2026-06-03 | $66,65 | -2,45 % | $67,86 | $69,06 | $66,03 | 526,39K |
| 2026-06-02 | $68,32 | +0,60 % | $67,92 | $69,94 | $67,45 | 402,71K |
| 2026-06-01 | $67,92 | -2,18 % | $68,84 | $69,73 | $67,05 | 547,19K |
| 2026-05-29 | $69,43 | -1,33 % | $70,17 | $70,97 | $68,52 | 581,77K |
| 2026-05-28 | $70,37 | +3,72 % | $68,52 | $72,35 | $67,33 | 656,57K |
| 2026-05-27 | $67,85 | +0,68 % | $68,52 | $69,40 | $66,53 | 785,01K |
| 2026-05-26 | $67,39 | +4,43 % | $65,92 | $67,73 | $65,62 | 470,88K |