36,975$
-3,48%
Echtzeit-Aktienkurs Andersen Group Inc
Bid:
Ask:
Aktienkurse zur Andersen Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,06 | 38,83 | 36,70 | 37,00 | -3,42% | 202.466,00 |
| 28.05.2026 | 37,19 | 39,37 | 36,62 | 38,31 | 2,32% | 370.670,00 |
| 27.05.2026 | 38,74 | 39,24 | 37,31 | 37,44 | -2,27% | 178.699,00 |
| 26.05.2026 | 39,93 | 39,97 | 38,31 | 38,31 | -0,55% | 188.157,00 |
| 22.05.2026 | 37,75 | 40,11 | 37,48 | 38,52 | 1,02% | 190.292,00 |
| 21.05.2026 | 37,48 | 38,55 | 36,65 | 38,13 | 1,65% | 146.767,00 |
| 20.05.2026 | 35,06 | 37,87 | 34,67 | 37,51 | 7,36% | 121.068,00 |
| 19.05.2026 | 37,22 | 37,39 | 34,92 | 34,94 | -6,33% | 172.739,00 |
| 18.05.2026 | 35,37 | 37,46 | 35,24 | 37,30 | 6,27% | 331.109,00 |
| 15.05.2026 | 35,21 | 36,17 | 34,26 | 35,10 | 0,34% | 221.047,00 |
| 14.05.2026 | 36,49 | 37,52 | 34,10 | 34,98 | -1,46% | 337.339,00 |
| 13.05.2026 | 36,74 | 39,54 | 34,32 | 35,50 | -2,42% | 405.416,00 |
| 12.05.2026 | 36,65 | 37,76 | 35,35 | 36,38 | -0,74% | 516.593,00 |
| 11.05.2026 | 36,63 | 37,07 | 35,72 | 36,65 | 0,38% | 207.139,00 |
| 08.05.2026 | 35,90 | 36,63 | 34,83 | 36,51 | 1,47% | 171.297,00 |
| 07.05.2026 | 35,22 | 36,62 | 34,55 | 35,98 | 2,27% | 161.925,00 |
| 06.05.2026 | 34,95 | 35,98 | 33,49 | 35,18 | 1,03% | 204.192,00 |
| 05.05.2026 | 34,54 | 35,19 | 33,67 | 34,82 | 1,58% | 138.631,00 |
| 04.05.2026 | 34,30 | 35,79 | 33,79 | 34,28 | 0,12% | 176.278,00 |
| 01.05.2026 | 35,80 | 36,31 | 33,69 | 34,24 | -3,22% | 185.068,00 |
| 30.04.2026 | 34,16 | 36,09 | 33,30 | 35,38 | 4,30% | 224.895,00 |
| 29.04.2026 | 35,25 | 35,99 | 33,61 | 33,92 | -4,69% | 137.081,00 |
| 28.04.2026 | 33,79 | 35,92 | 33,79 | 35,59 | 5,08% | 257.653,00 |
| 27.04.2026 | 35,55 | 35,98 | 33,36 | 33,87 | -5,81% | 137.086,00 |
| 24.04.2026 | 35,59 | 36,71 | 34,94 | 35,96 | 1,18% | 239.645,00 |
| 23.04.2026 | 36,22 | 36,22 | 33,94 | 35,54 | -1,17% | 340.357,00 |
| 22.04.2026 | 35,35 | 36,50 | 34,90 | 35,96 | 3,19% | 221.682,00 |
| 21.04.2026 | 34,05 | 34,85 | 33,71 | 34,85 | 3,38% | 227.148,00 |
| 20.04.2026 | 33,45 | 34,25 | 33,13 | 33,71 | 0,57% | 222.406,00 |
| 17.04.2026 | 33,25 | 34,75 | 33,20 | 33,52 | 0,84% | 338.265,00 |
| 16.04.2026 | 33,12 | 34,66 | 32,63 | 33,24 | 0,51% | 226.044,00 |
| 15.04.2026 | 31,39 | 34,23 | 31,39 | 33,07 | 5,82% | 510.931,00 |
| 14.04.2026 | 29,17 | 31,50 | 28,91 | 31,25 | 7,06% | 323.424,00 |
| 13.04.2026 | 28,66 | 30,27 | 28,26 | 29,19 | 3,33% | 225.089,00 |
| 10.04.2026 | 28,50 | 28,64 | 27,01 | 28,25 | 0,93% | 177.932,00 |
| 09.04.2026 | 29,05 | 29,23 | 27,20 | 27,99 | -2,95% | 161.874,00 |
| 08.04.2026 | 29,07 | 29,81 | 28,30 | 28,84 | 0,66% | 276.770,00 |
| 07.04.2026 | 29,01 | 29,20 | 28,13 | 28,65 | -1,78% | 142.227,00 |
| 06.04.2026 | 29,54 | 30,12 | 29,13 | 29,17 | -1,69% | 199.033,00 |
| 02.04.2026 | 28,84 | 29,69 | 28,09 | 29,67 | 1,61% | 197.771,00 |
| 01.04.2026 | 27,26 | 29,67 | 26,90 | 29,20 | 7,35% | 1.084.144,00 |
| 31.03.2026 | 26,10 | 27,69 | 26,10 | 27,20 | 5,59% | 726.741,00 |
| 30.03.2026 | 25,51 | 26,21 | 25,37 | 25,76 | 1,38% | 348.239,00 |
| 27.03.2026 | 26,04 | 26,40 | 25,00 | 25,41 | -2,42% | 295.997,00 |
| 26.03.2026 | 26,01 | 26,77 | 25,26 | 26,04 | -0,12% | 391.571,00 |
| 25.03.2026 | 28,01 | 28,01 | 26,01 | 26,07 | -2,25% | 381.339,00 |
| 24.03.2026 | 27,22 | 27,99 | 25,76 | 26,67 | -3,26% | 270.942,00 |
| 23.03.2026 | 28,69 | 28,69 | 25,69 | 27,57 | -1,18% | 481.583,00 |
| 20.03.2026 | 28,54 | 29,36 | 27,28 | 27,90 | -2,38% | 1.031.956,00 |
| 19.03.2026 | 28,49 | 30,22 | 27,55 | 28,58 | 1,10% | 599.262,00 |
| 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 |