1,825$
-0,82%
Echtzeit-Aktienkurs Advantage Solutions
Bid:
Ask:
Aktienkurse zur Advantage Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,85 | 1,88 | 1,81 | 1,82 | -1,09% | 218.807,00 |
| 28.08.2025 | 1,85 | 1,90 | 1,80 | 1,84 | 0,00% | 265.887,00 |
| 27.08.2025 | 1,80 | 1,84 | 1,76 | 1,84 | 2,79% | 305.278,00 |
| 26.08.2025 | 1,87 | 1,88 | 1,78 | 1,79 | -4,28% | 660.154,00 |
| 25.08.2025 | 1,87 | 1,94 | 1,82 | 1,87 | -1,06% | 940.971,00 |
| 22.08.2025 | 1,70 | 1,95 | 1,69 | 1,89 | 13,86% | 915.753,00 |
| 21.08.2025 | 1,65 | 1,70 | 1,63 | 1,66 | -0,60% | 885.993,00 |
| 20.08.2025 | 1,76 | 1,80 | 1,62 | 1,67 | -6,18% | 641.901,00 |
| 19.08.2025 | 1,85 | 1,89 | 1,77 | 1,78 | -3,78% | 1.137.061,00 |
| 18.08.2025 | 1,81 | 1,92 | 1,81 | 1,85 | 2,78% | 893.080,00 |
| 15.08.2025 | 1,84 | 1,84 | 1,72 | 1,80 | -1,10% | 810.364,00 |
| 14.08.2025 | 1,81 | 1,87 | 1,75 | 1,82 | -2,15% | 503.097,00 |
| 13.08.2025 | 1,88 | 2,02 | 1,84 | 1,86 | 0,00% | 748.053,00 |
| 12.08.2025 | 1,89 | 1,99 | 1,64 | 1,86 | -1,59% | 935.162,00 |
| 11.08.2025 | 1,90 | 2,15 | 1,83 | 1,89 | 2,72% | 1.884.637,00 |
| 08.08.2025 | 1,64 | 1,88 | 1,64 | 1,84 | 12,20% | 1.736.921,00 |
| 07.08.2025 | 1,33 | 1,66 | 1,31 | 1,64 | 22,39% | 3.492.289,00 |
| 06.08.2025 | 1,35 | 1,42 | 1,34 | 1,34 | 0,00% | 1.008.964,00 |
| 05.08.2025 | 1,36 | 1,39 | 1,31 | 1,34 | -1,47% | 334.311,00 |
| 04.08.2025 | 1,30 | 1,37 | 1,28 | 1,36 | 4,62% | 310.912,00 |
| 01.08.2025 | 1,32 | 1,35 | 1,28 | 1,30 | -5,11% | 465.599,00 |
| 31.07.2025 | 1,36 | 1,40 | 1,30 | 1,37 | 1,48% | 1.056.609,00 |
| 30.07.2025 | 1,44 | 1,48 | 1,35 | 1,35 | -5,92% | 1.303.284,00 |
| 29.07.2025 | 1,55 | 1,56 | 1,42 | 1,44 | -6,21% | 419.861,00 |
| 28.07.2025 | 1,60 | 1,62 | 1,53 | 1,53 | -4,38% | 328.139,00 |
| 25.07.2025 | 1,53 | 1,61 | 1,47 | 1,60 | 6,67% | 397.539,00 |
| 24.07.2025 | 1,77 | 1,82 | 1,49 | 1,50 | -15,25% | 695.953,00 |
| 23.07.2025 | 1,60 | 1,80 | 1,59 | 1,77 | 10,63% | 1.081.463,00 |
| 22.07.2025 | 1,48 | 1,61 | 1,48 | 1,60 | 8,11% | 720.756,00 |
| 21.07.2025 | 1,47 | 1,52 | 1,45 | 1,48 | 1,37% | 228.755,00 |
| 18.07.2025 | 1,53 | 1,53 | 1,44 | 1,46 | -2,67% | 394.057,00 |
| 17.07.2025 | 1,37 | 1,51 | 1,36 | 1,50 | 11,11% | 3.677.046,00 |
| 16.07.2025 | 1,36 | 1,40 | 1,33 | 1,35 | -0,74% | 606.878,00 |
| 15.07.2025 | 1,42 | 1,48 | 1,35 | 1,36 | -4,23% | 478.847,00 |
| 14.07.2025 | 1,52 | 1,55 | 1,41 | 1,42 | -7,79% | 299.970,00 |
| 11.07.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -5,52% | 323.210,00 |
| 10.07.2025 | 1,58 | 1,67 | 1,57 | 1,63 | 2,52% | 324.025,00 |
| 09.07.2025 | 1,62 | 1,66 | 1,55 | 1,59 | -0,62% | 291.875,00 |
| 08.07.2025 | 1,56 | 1,61 | 1,54 | 1,60 | 3,23% | 291.856,00 |
| 07.07.2025 | 1,55 | 1,67 | 1,52 | 1,55 | -1,27% | 894.017,00 |
| 03.07.2025 | 1,57 | 1,61 | 1,52 | 1,57 | 0,64% | 783.447,00 |
| 02.07.2025 | 1,42 | 1,56 | 1,40 | 1,56 | 10,64% | 762.433,00 |
| 01.07.2025 | 1,30 | 1,45 | 1,28 | 1,41 | 6,82% | 1.894.820,00 |
| 30.06.2025 | 1,31 | 1,36 | 1,30 | 1,32 | 0,76% | 509.047,00 |
| 27.06.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -2,24% | 1.504.349,00 |
| 26.06.2025 | 1,32 | 1,38 | 1,28 | 1,34 | 0,75% | 445.138,00 |
| 25.06.2025 | 1,49 | 1,55 | 1,32 | 1,33 | -11,04% | 701.725,00 |
| 24.06.2025 | 1,52 | 1,59 | 1,49 | 1,50 | -0,99% | 348.971,00 |
| 23.06.2025 | 1,62 | 1,62 | 1,45 | 1,51 | -7,36% | 298.987,00 |
| 20.06.2025 | 1,62 | 1,70 | 1,54 | 1,63 | 3,16% | 1.993.053,00 |
| 18.06.2025 | 1,56 | 1,60 | 1,52 | 1,58 | 0,64% | 504.933,00 |
| 17.06.2025 | 1,52 | 1,70 | 1,52 | 1,57 | 1,29% | 551.688,00 |
| 16.06.2025 | 1,45 | 1,57 | 1,43 | 1,55 | 7,64% | 513.887,00 |
| 13.06.2025 | 1,50 | 1,56 | 1,42 | 1,44 | -6,49% | 694.943,00 |
| 12.06.2025 | 1,62 | 1,64 | 1,53 | 1,54 | -6,67% | 736.501,00 |
| 11.06.2025 | 1,45 | 1,74 | 1,44 | 1,65 | 12,24% | 2.037.981,00 |
| 10.06.2025 | 1,40 | 1,49 | 1,37 | 1,47 | 2,80% | 610.654,00 |
| 09.06.2025 | 1,36 | 1,50 | 1,34 | 1,43 | 10,00% | 606.206,00 |
| 06.06.2025 | 1,26 | 1,34 | 1,25 | 1,30 | 5,69% | 432.048,00 |
| 05.06.2025 | 1,24 | 1,29 | 1,21 | 1,23 | -1,60% | 363.289,00 |
| 04.06.2025 | 1,36 | 1,46 | 1,23 | 1,25 | -7,41% | 709.230,00 |
| 03.06.2025 | 1,17 | 1,37 | 1,17 | 1,35 | 17,39% | 975.938,00 |
| 02.06.2025 | 1,18 | 1,24 | 1,15 | 1,15 | -3,36% | 496.087,00 |
| 30.05.2025 | 1,24 | 1,27 | 1,16 | 1,19 | -4,03% | 1.975.076,00 |
| 29.05.2025 | 1,28 | 1,32 | 1,24 | 1,24 | 0,00% | 295.250,00 |
| 28.05.2025 | 1,27 | 1,31 | 1,24 | 1,24 | -3,13% | 289.516,00 |
| 27.05.2025 | 1,13 | 1,33 | 1,12 | 1,28 | 14,29% | 963.987,00 |
| 23.05.2025 | 1,14 | 1,15 | 1,11 | 1,12 | -3,45% | 317.621,00 |
| 22.05.2025 | 1,17 | 1,20 | 1,15 | 1,16 | -0,85% | 669.023,00 |
| 21.05.2025 | 1,28 | 1,28 | 1,16 | 1,17 | -6,40% | 504.295,00 |
| 20.05.2025 | 1,21 | 1,30 | 1,21 | 1,25 | 0,81% | 449.203,00 |
| 19.05.2025 | 1,22 | 1,28 | 1,21 | 1,24 | -1,59% | 554.924,00 |
| 16.05.2025 | 1,12 | 1,37 | 1,08 | 1,26 | 16,67% | 1.417.532,00 |
| 15.05.2025 | 1,12 | 1,14 | 1,04 | 1,08 | -3,57% | 580.562,00 |
| 14.05.2025 | 1,12 | 1,21 | 1,06 | 1,12 | -0,88% | 1.148.996,00 |
| 13.05.2025 | 1,24 | 1,25 | 1,12 | 1,13 | -6,22% | 677.112,00 |
| 12.05.2025 | 1,48 | 1,55 | 1,20 | 1,21 | -18,03% | 813.370,00 |
| 09.05.2025 | 1,38 | 1,48 | 1,34 | 1,47 | 6,52% | 655.971,00 |
| 08.05.2025 | 1,30 | 1,38 | 1,29 | 1,38 | 6,15% | 237.695,00 |
| 07.05.2025 | 1,35 | 1,35 | 1,27 | 1,30 | 0,78% | 455.739,00 |
| 06.05.2025 | 1,29 | 1,33 | 1,28 | 1,29 | -3,01% | 181.485,00 |
| 05.05.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -3,62% | 176.122,00 |
| 02.05.2025 | 1,34 | 1,41 | 1,33 | 1,38 | 4,55% | 226.091,00 |
| 01.05.2025 | 1,34 | 1,41 | 1,31 | 1,32 | -1,49% | 366.427,00 |
| 30.04.2025 | 1,33 | 1,35 | 1,28 | 1,34 | 0,00% | 343.271,00 |
| 29.04.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 0,00% | 359.656,00 |
| 28.04.2025 | 1,32 | 1,36 | 1,28 | 1,34 | 0,75% | 212.503,00 |
| 25.04.2025 | 1,33 | 1,34 | 1,27 | 1,33 | 2,31% | 241.844,00 |
| 24.04.2025 | 1,32 | 1,36 | 1,28 | 1,30 | -0,38% | 312.345,00 |
| 23.04.2025 | 1,36 | 1,40 | 1,29 | 1,31 | 1,16% | 387.385,00 |
| 22.04.2025 | 1,23 | 1,31 | 1,21 | 1,29 | 4,88% | 353.814,00 |
| 21.04.2025 | 1,20 | 1,24 | 1,17 | 1,23 | 0,82% | 382.264,00 |
| 17.04.2025 | 1,25 | 1,27 | 1,19 | 1,22 | -2,40% | 411.578,00 |
| 16.04.2025 | 1,21 | 1,27 | 1,18 | 1,25 | 1,63% | 494.364,00 |
| 15.04.2025 | 1,19 | 1,28 | 1,19 | 1,23 | 3,36% | 405.642,00 |
| 14.04.2025 | 1,25 | 1,26 | 1,15 | 1,19 | -0,83% | 695.247,00 |
| 11.04.2025 | 1,28 | 1,28 | 1,18 | 1,20 | -6,25% | 628.867,00 |
| 10.04.2025 | 1,36 | 1,36 | 1,23 | 1,28 | -5,88% | 838.132,00 |
| 09.04.2025 | 1,14 | 1,37 | 1,11 | 1,36 | 19,30% | 849.796,00 |
| 08.04.2025 | 1,28 | 1,32 | 1,13 | 1,14 | -8,06% | 691.839,00 |