28,280$
0,04%
Echtzeit-Aktienkurs Andersen Group Inc
Bid:
Ask:
Aktienkurse zur Andersen Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 25,98 | 30,19 | 25,12 | 28,27 | 13,58% | 1.358.338,00 |
| 17.03.2026 | 23,87 | 25,02 | 23,65 | 24,89 | 6,55% | 318.200,00 |
| 16.03.2026 | 23,06 | 23,83 | 22,81 | 23,36 | 2,28% | 178.528,00 |
| 13.03.2026 | 24,57 | 24,78 | 22,01 | 22,84 | -6,89% | 556.754,00 |
| 12.03.2026 | 23,12 | 24,67 | 23,01 | 24,53 | 4,92% | 202.029,00 |
| 11.03.2026 | 23,53 | 24,20 | 22,83 | 23,38 | -1,81% | 94.282,00 |
| 10.03.2026 | 23,58 | 24,03 | 22,92 | 23,81 | -0,54% | 250.973,00 |
| 09.03.2026 | 23,45 | 24,36 | 21,96 | 23,94 | 0,63% | 155.309,00 |
| 06.03.2026 | 24,23 | 25,19 | 23,36 | 23,79 | -2,10% | 210.632,00 |
| 05.03.2026 | 24,41 | 25,21 | 24,26 | 24,30 | -0,90% | 83.426,00 |
| 04.03.2026 | 24,79 | 24,79 | 23,80 | 24,52 | 0,41% | 99.914,00 |
| 03.03.2026 | 23,84 | 24,73 | 22,76 | 24,42 | 0,91% | 114.502,00 |
| 02.03.2026 | 22,65 | 24,77 | 22,58 | 24,20 | 4,54% | 140.879,00 |
| 27.02.2026 | 22,58 | 23,79 | 22,16 | 23,15 | 1,45% | 184.908,00 |
| 26.02.2026 | 21,52 | 22,84 | 21,17 | 22,82 | 5,21% | 153.187,00 |
| 25.02.2026 | 20,79 | 21,85 | 20,39 | 21,69 | 4,38% | 108.739,00 |
| 24.02.2026 | 20,15 | 21,00 | 19,80 | 20,78 | 2,41% | 96.633,00 |
| 23.02.2026 | 21,67 | 22,21 | 19,72 | 20,29 | -6,80% | 409.395,00 |
| 20.02.2026 | 21,49 | 22,64 | 21,49 | 21,77 | -0,23% | 93.526,00 |
| 19.02.2026 | 22,11 | 22,75 | 21,72 | 21,82 | -2,59% | 236.017,00 |
| 18.02.2026 | 21,44 | 22,54 | 21,31 | 22,40 | 3,56% | 119.971,00 |
| 17.02.2026 | 20,58 | 21,71 | 20,39 | 21,63 | 4,44% | 224.504,00 |
| 13.02.2026 | 19,39 | 21,29 | 19,36 | 20,71 | 7,47% | 278.191,00 |
| 12.02.2026 | 18,28 | 19,67 | 18,14 | 19,27 | 5,07% | 693.809,00 |
| 11.02.2026 | 20,69 | 20,83 | 18,12 | 18,34 | -10,01% | 645.465,00 |
| 10.02.2026 | 20,88 | 21,85 | 20,01 | 20,38 | -3,00% | 434.382,00 |
| 09.02.2026 | 21,24 | 21,66 | 20,00 | 21,01 | -1,91% | 254.157,00 |
| 06.02.2026 | 20,31 | 22,00 | 20,31 | 21,42 | 6,20% | 89.464,00 |
| 05.02.2026 | 21,00 | 21,62 | 20,10 | 20,17 | -4,13% | 295.218,00 |
| 04.02.2026 | 20,50 | 21,59 | 19,41 | 21,04 | 2,63% | 480.192,00 |
| 03.02.2026 | 22,36 | 22,66 | 19,58 | 20,50 | -8,52% | 773.188,00 |
| 02.02.2026 | 22,20 | 22,62 | 21,38 | 22,41 | -0,18% | 303.506,00 |
| 30.01.2026 | 21,30 | 23,00 | 21,30 | 22,45 | 4,91% | 226.311,00 |
| 29.01.2026 | 23,20 | 23,26 | 21,30 | 21,40 | -7,92% | 245.431,00 |
| 28.01.2026 | 23,68 | 24,25 | 23,02 | 23,24 | -1,36% | 305.085,00 |
| 27.01.2026 | 22,67 | 24,25 | 22,54 | 23,56 | 3,56% | 250.927,00 |
| 26.01.2026 | 23,25 | 23,41 | 22,42 | 22,75 | -1,39% | 90.084,00 |
| 23.01.2026 | 23,02 | 23,79 | 22,88 | 23,07 | 0,30% | 102.156,00 |
| 22.01.2026 | 23,24 | 24,01 | 22,85 | 23,00 | 0,52% | 185.714,00 |
| 21.01.2026 | 22,20 | 23,73 | 21,79 | 22,88 | 3,25% | 231.524,00 |
| 20.01.2026 | 23,40 | 23,40 | 21,26 | 22,16 | -5,06% | 183.350,00 |
| 16.01.2026 | 23,17 | 24,40 | 22,66 | 23,34 | 2,23% | 297.704,00 |
| 15.01.2026 | 24,04 | 24,18 | 22,43 | 22,83 | -3,26% | 330.517,00 |
| 14.01.2026 | 23,35 | 23,98 | 22,17 | 23,60 | 2,61% | 321.371,00 |
| 13.01.2026 | 23,96 | 24,45 | 22,95 | 23,00 | -3,93% | 168.000,00 |
| 12.01.2026 | 23,54 | 24,94 | 22,81 | 23,94 | -1,44% | 588.576,00 |
| 09.01.2026 | 23,80 | 24,52 | 23,31 | 24,29 | 0,16% | 297.803,00 |
| 08.01.2026 | 23,35 | 24,34 | 23,03 | 24,25 | 3,10% | 413.131,00 |
| 07.01.2026 | 23,66 | 23,96 | 23,00 | 23,52 | -1,92% | 452.606,00 |
| 06.01.2026 | 23,80 | 24,44 | 23,39 | 23,98 | -0,17% | 639.476,00 |
| 05.01.2026 | 24,46 | 24,69 | 23,30 | 24,02 | -1,48% | 642.293,00 |
| 02.01.2026 | 25,51 | 26,25 | 24,14 | 24,38 | -5,98% | 760.601,00 |
| 31.12.2025 | 25,67 | 26,85 | 25,02 | 25,93 | 1,13% | 607.274,00 |
| 30.12.2025 | 24,55 | 26,19 | 24,17 | 25,64 | 3,85% | 562.375,00 |
| 29.12.2025 | 25,01 | 25,78 | 24,08 | 24,69 | -2,64% | 525.817,00 |
| 26.12.2025 | 25,43 | 25,70 | 24,00 | 25,36 | -0,39% | 326.363,00 |
| 24.12.2025 | 24,90 | 25,65 | 24,50 | 25,46 | 3,54% | 51.004,00 |
| 23.12.2025 | 26,01 | 26,57 | 24,54 | 24,59 | -6,89% | 247.949,00 |
| 22.12.2025 | 24,51 | 26,62 | 24,12 | 26,41 | 8,15% | 251.199,00 |
| 19.12.2025 | 27,17 | 27,51 | 23,25 | 24,42 | -3,86% | 330.708,00 |
| 18.12.2025 | 22,56 | 26,99 | 22,08 | 25,40 | 8,09% | 1.022.488,00 |