Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Astronics Corp (AC1.SG)

20.74
-0.14
(-0.67%)
As of 7:14:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202520.9620.9620.7420.7420.7440
May 5, 202520.9220.9220.8820.8820.88-
May 2, 202520.3420.9620.3420.9620.96-
Apr 30, 202519.8019.9619.8019.9619.96-
Apr 29, 202519.3119.6219.3119.6219.62-
Apr 28, 202519.1419.1419.1419.1419.14-
Apr 25, 202518.7019.1518.7019.1519.15-
Apr 24, 202517.9618.5817.9618.5818.58-
Apr 23, 202517.6818.1217.6818.1218.12-
Apr 22, 202517.5718.0017.5717.5917.59465
Apr 17, 202519.9819.9819.3419.3419.34-
Apr 16, 202520.2220.2219.8719.8719.87-
Apr 15, 202520.0220.7020.0220.4820.48120
Apr 14, 202519.7820.1419.7820.1420.14200
Apr 11, 202519.7619.7619.2819.7519.752
Apr 10, 202520.8420.8420.8420.8420.84-
Apr 9, 202518.8018.8018.8018.8018.80-
Apr 8, 202519.7319.7319.4819.5019.50-
Apr 7, 202519.3419.3419.3419.3419.34-
Apr 4, 202521.2021.2020.0020.2020.2060
Apr 3, 202522.0022.0021.4021.6021.60-
Apr 2, 202522.8022.8022.6022.6022.60-
Apr 1, 202522.2022.6022.2022.6022.60-
Mar 31, 202522.2022.4021.6022.2022.2070
Mar 28, 202523.4023.4023.4023.4023.40-
Mar 27, 202524.0024.0024.0024.0024.00-
Mar 26, 202524.2024.4024.2024.4024.40-
Mar 25, 202524.2024.2024.2024.2024.20-
Mar 24, 202523.6024.6023.6024.6024.60630
Mar 21, 202523.0023.0023.0023.0023.00-
Mar 20, 202523.0023.0023.0023.0023.00-
Mar 19, 202522.8023.0022.8023.0023.00120
Mar 18, 202522.6022.6022.6022.6022.60-
Mar 17, 202522.6023.2022.6023.2023.20740
Mar 14, 202522.2022.6022.2022.6022.60-
Mar 13, 202522.2022.2022.2022.2022.20-
Mar 12, 202522.4022.4022.4022.4022.40-
Mar 11, 202522.0022.6022.0022.6022.60120
Mar 10, 202522.4022.4022.0022.0022.00-
Mar 7, 202522.6022.6022.6022.6022.60-
Mar 6, 202522.8022.8022.8022.8022.80-
Mar 5, 202520.2020.2020.2020.2020.20-
Mar 4, 202519.0019.0018.7018.7018.70-
Mar 3, 202519.2019.2018.9018.9018.90-
Feb 28, 202519.1019.1019.1019.1019.10-
Feb 27, 202518.9018.9018.9018.9018.90-
Feb 26, 202519.0019.0018.9018.9018.90-
Feb 25, 202519.0019.2019.0019.0019.0079
Feb 24, 202519.2019.2018.9018.9018.90-
Feb 21, 202517.8017.8017.8017.8017.80-
Feb 20, 202518.0018.0017.8017.9017.90-
Feb 19, 202518.0018.0017.9018.0018.00-
Feb 18, 202517.6017.9017.6017.9017.90950
Feb 17, 202517.6017.6017.6017.6017.60-
Feb 14, 202517.8017.8017.4017.4017.40200
Feb 13, 202517.6017.8017.6017.8017.80-
Feb 12, 202518.0018.0017.7017.7017.70-
Feb 11, 202518.2018.2018.0018.0018.00-
Feb 10, 202518.5018.5018.2018.2018.20-
Feb 7, 202518.1018.5018.1018.4018.40-
Feb 6, 202517.8018.1017.8018.1018.10-
Feb 5, 202517.6017.8017.6017.7017.70-
Feb 4, 202517.7017.8017.5017.8017.80-
Feb 3, 202516.6016.6016.6016.6016.60-
Jan 31, 202517.0017.0017.0017.0017.00-
Jan 30, 202516.3017.1016.3017.1017.10-
Jan 29, 202516.3016.3016.3016.3016.30-
Jan 28, 202516.3016.4016.2016.2016.2031
Jan 27, 202516.2016.2016.2016.2016.20-
Jan 24, 202516.3016.3016.3016.3016.30-
Jan 23, 202516.4016.4016.2016.3016.30-
Jan 22, 202516.6016.6016.2016.2016.20-
Jan 21, 202516.2016.7016.2016.7016.70-
Jan 20, 202516.3016.3016.2016.2016.20-
Jan 17, 202516.2016.2016.2016.2016.20-
Jan 16, 202516.4016.4016.2016.2016.20-
Jan 15, 202515.5015.5015.5015.5015.50-
Jan 14, 202515.7015.7015.1015.5015.50-
Jan 13, 202515.6015.8015.6015.8015.80-
Jan 10, 202515.1015.5015.1015.5015.50-
Jan 9, 202515.0015.0015.0015.0015.00-
Jan 8, 202515.2015.2015.2015.2015.20-
Jan 7, 202515.1015.1015.1015.1015.10-
Jan 6, 202515.4015.4015.4015.4015.40-
Jan 3, 202515.3015.4015.3015.4015.40-
Jan 2, 202515.3015.3015.3015.3015.30-
Dec 30, 202415.3015.3015.3015.3015.30-
Dec 27, 202415.4015.4015.4015.4015.40-
Dec 23, 202415.2015.2015.2015.2015.20-
Dec 20, 202415.2015.2015.0015.0015.00150
Dec 19, 202415.0015.0015.0015.0015.00-
Dec 18, 202415.5015.5015.5015.5015.50-
Dec 17, 202415.4015.8015.4015.5015.50-
Dec 16, 202415.4015.8015.4015.8015.80-
Dec 13, 202415.4015.4015.3015.4015.40200
Dec 12, 202415.4015.4015.3015.4015.40-
Dec 11, 202415.6015.6015.5015.5015.50-
Dec 10, 202415.3015.4015.3015.4015.40-
Dec 9, 202415.5015.8015.3015.3015.30650
Dec 6, 202415.4015.4015.4015.4015.40-
Dec 5, 202415.6015.6015.5015.5015.50-
Dec 4, 202415.5015.6015.5015.6015.60-
Dec 3, 202415.7015.7015.4015.5015.50-
Dec 2, 202415.3015.6015.3015.6015.60-
Nov 29, 202415.1015.1015.1015.1015.10-
Nov 28, 202415.1015.1015.1015.1015.10-
Nov 27, 202414.8015.0014.8015.0015.00-
Nov 26, 202414.2014.6014.1014.6014.60-
Nov 25, 202416.4016.7016.4016.7016.70-
Nov 22, 202416.3016.4016.3016.4016.40-
Nov 21, 202416.2016.4016.2016.4016.40-
Nov 20, 202415.3016.2015.3015.9015.90-
Nov 19, 202415.1015.1015.1015.1015.10-
Nov 18, 202415.6015.6015.6015.6015.60-
Nov 15, 202415.3015.6015.3015.6015.60-
Nov 14, 202415.5015.5015.3015.4015.40-
Nov 13, 202415.8015.8015.6015.6015.60-
Nov 12, 202416.2016.2015.8015.8015.80-
Nov 11, 202416.8016.8016.1016.1016.10-
Nov 8, 202416.7016.7016.7016.7016.70-
Nov 7, 202418.0018.0018.0018.0018.00-
Nov 6, 202418.0018.0018.0018.0018.00-
Nov 5, 202416.6016.8016.6016.8016.80-
Nov 4, 202416.2016.7016.2016.6016.60-
Nov 1, 202415.9016.4015.9016.1016.10-
Oct 31, 202416.7016.7016.0016.0016.00150
Oct 30, 202416.9017.0016.9017.0017.00-
Oct 29, 202416.9017.0016.9017.0017.00-
Oct 28, 202416.7016.9016.7016.9016.90-
Oct 25, 202416.6016.6016.5016.6016.60-
Oct 24, 202417.0017.0016.6016.6016.60-
Oct 23, 202417.1017.1017.1017.1017.10-
Oct 22, 202417.4017.4017.1017.1017.10-
Oct 21, 202417.4017.4017.3017.3017.30-
Oct 18, 202419.3019.3019.3019.3019.30-
Oct 17, 202418.8019.3018.8019.3019.30-
Oct 16, 202418.5018.8018.5018.8018.80-
Oct 15, 202418.6018.8018.6018.8018.80-
Oct 14, 202418.6018.6018.6018.6018.60-
Oct 11, 202417.6017.6017.6017.6017.60-
Oct 10, 202418.2018.2017.6017.6017.60-
Oct 9, 202418.1018.3018.0018.2018.20-
Oct 8, 202417.9018.1017.9018.1018.10-
Oct 7, 202418.1018.1017.9017.9017.90-
Oct 4, 202417.4018.2017.4018.1018.10-
Oct 3, 202417.8017.8017.4017.4017.40-
Oct 2, 202417.6017.6017.6017.6017.60-
Oct 1, 202417.4017.6017.4017.6017.60-
Sep 30, 202417.9017.9017.7017.7017.70-
Sep 27, 202417.8017.8017.7017.7017.70-
Sep 26, 202418.0018.0017.8017.9017.90-
Sep 25, 202418.0018.0017.8017.8017.80-
Sep 24, 202418.0018.0017.9017.9017.90-
Sep 23, 202418.2018.2018.2018.2018.20-
Sep 20, 202418.4018.4018.3018.3018.30-
Sep 19, 202417.9018.4017.9018.4018.40-
Sep 18, 202417.8017.9017.8017.9017.90-
Sep 17, 202417.2017.7017.2017.6017.60-
Sep 16, 202417.0017.2016.9017.2017.20-
Sep 13, 202417.0017.3017.0017.0017.00-
Sep 12, 202417.0017.0016.9016.9016.9010
Sep 11, 202416.8017.0016.8017.0017.00-
Sep 10, 202417.2017.2017.0017.0017.00-
Sep 9, 202417.2017.2017.0017.0017.00-
Sep 6, 202418.4018.4018.4018.4018.40-
Sep 5, 202418.7018.7018.4018.4018.40-
Sep 4, 202418.8018.8018.8018.8018.80-
Sep 3, 202420.2020.2020.2020.2020.20-
Sep 2, 202420.2020.2020.2020.2020.20-
Aug 30, 202420.0020.2020.0020.2020.2010
Aug 29, 202418.8020.0018.8020.0020.00-
Aug 28, 202418.8019.5018.8019.5019.50-
Aug 27, 202418.7018.8018.7018.8018.80-
Aug 26, 202418.4018.8018.4018.7018.70-
Aug 23, 202417.8018.5017.8018.5018.50-
Aug 22, 202417.3017.8017.3017.8017.80-
Aug 21, 202417.0017.1016.9017.1017.10-
Aug 20, 202417.1017.1017.1017.1017.10-
Aug 19, 202417.2017.2017.0017.0017.00-
Aug 16, 202417.5017.5017.5017.5017.50-
Aug 15, 202416.7017.4016.7017.4017.40-
Aug 14, 202417.2017.2016.8016.8016.80-
Aug 13, 202417.1017.1017.1017.1017.10-
Aug 12, 202417.3017.3017.0017.0017.00-
Aug 9, 202417.3017.3017.3017.3017.30-
Aug 8, 202416.7016.7016.7016.7016.70-
Aug 7, 202416.8016.9016.6016.6016.60-
Aug 6, 202416.8016.8016.7016.8016.80-
Aug 5, 202417.0017.0017.0017.0017.00-
Aug 2, 202420.0020.0020.0020.0020.00-
Aug 1, 202421.2021.2021.2021.2021.20-
Jul 31, 202420.4021.4020.4021.4021.40-
Jul 30, 202420.4020.6020.4020.6020.60-
Jul 29, 202420.6020.6020.6020.6020.60-
Jul 26, 202420.4020.4020.4020.4020.40-
Jul 25, 202420.4020.4020.4020.4020.40-
Jul 24, 202421.4021.4020.8020.8020.80-
Jul 23, 202419.4021.4019.4021.2021.20400
Jul 22, 202419.4019.9019.4019.9019.90-
Jul 19, 202419.3019.3019.3019.3019.30-
Jul 18, 202420.4020.4020.4020.4020.40-
Jul 17, 202420.6020.6020.4020.4020.40-
Jul 16, 202419.5020.6019.5020.6020.60-
Jul 15, 202419.1019.5019.1019.5019.50-
Jul 12, 202419.5019.5018.9019.1019.10-
Jul 11, 202418.7019.5018.7019.5019.50-
Jul 10, 202418.7018.7018.4018.7018.70-
Jul 9, 202418.8018.8018.7018.7018.70-
Jul 8, 202418.0018.7018.0018.7018.70-
Jul 5, 202418.8018.8018.8018.8018.80-
Jul 4, 202418.8018.8018.8018.8018.80-
Jul 3, 202418.8018.8018.8018.8018.80-
Jul 2, 202418.2018.2018.2018.2018.20-
Jul 1, 202418.5018.5018.2018.2018.20-
Jun 28, 202418.6018.6018.6018.6018.60-
Jun 27, 202418.5018.7018.4018.4018.401,500
Jun 26, 202418.1018.1018.1018.1018.10-
Jun 25, 202418.5018.5018.5018.5018.50-
Jun 24, 202418.2018.2018.2018.2018.20-
Jun 21, 202417.7018.2017.7018.0018.00-
Jun 20, 202417.3017.6017.3017.6017.60-
Jun 19, 202417.2017.2017.2017.2017.20-
Jun 18, 202416.9017.3016.9017.3017.30360
Jun 17, 202417.1017.1017.1017.1017.10-
Jun 14, 202417.4017.4017.4017.4017.40-
Jun 13, 202417.3017.3017.1017.2017.20-
Jun 12, 202417.0017.4017.0017.4017.40-
Jun 11, 202417.2017.2016.9016.9016.90-
Jun 10, 202417.3017.4017.3017.3017.30-
Jun 7, 202417.7017.7017.7017.7017.70-
Jun 6, 202418.5018.5017.7017.7017.70-
Jun 5, 202418.3018.3018.3018.3018.30-
Jun 4, 202418.4018.4018.4018.4018.40-
Jun 3, 202418.9018.9018.9018.9018.90-
May 31, 202418.8018.8018.7018.7018.70-
May 30, 202419.2019.2019.2019.2019.2050
May 29, 202419.5019.5019.2019.2019.20-
May 28, 202419.1019.8019.1019.8019.80-
May 27, 202419.2019.2019.2019.2019.20-
May 24, 202418.9019.1018.9019.1019.10-
May 23, 202419.6019.6018.9018.9018.90-
May 22, 202419.9019.9019.9019.9019.90-
May 21, 202419.5019.8019.5019.8019.80-
May 20, 202418.6018.6018.6018.6018.60-
May 17, 202419.1019.3018.6018.6018.6050
May 16, 202418.9018.9018.9018.9018.90-
May 15, 202417.4018.7017.4018.7018.70-
May 14, 202417.4017.4017.4017.4017.40-
May 13, 202417.1017.2017.1017.2017.20-
May 10, 202417.2017.2017.2017.2017.20-
May 9, 202416.9016.9016.9016.9016.90-
May 8, 202417.3017.3016.9016.9016.90-
May 7, 202417.4017.4017.4017.4017.40-
May 6, 202417.0017.0017.0017.0017.00-

Related Tickers

HC1.SG Heico Corp
232.50
+1.75%
 
EB2.SG Elbit Systems Ltd
347.00
-0.23%
 
HC1A.F HEICO Corporation
185.00
+1.09%
 
BOEI34.SA The Boeing Company
1,055.11
-0.87%
 
SEJ1.DU Safran SA
242.50
-0.70%
 
EMY.F Embraer S.A.
41.70
+0.72%
 
4X0.DE Steyr Motors AG
55.00
+6.59%
 
BA.NE The Boeing Company
31.65
-0.63%
 
SDV1.F Saab AB (publ)
42.36
+0.06%
 
R3NK.BE RENK Group AG
59.00
+0.12%