113,600€
-1,69%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 112,55 | 113,65 | 111,93 | 113,65 | 0,95% | - |
| 18.12.2024 | 116,08 | 118,03 | 112,50 | 112,58 | -3,06% | - |
| 17.12.2024 | 117,53 | 118,35 | 115,25 | 116,13 | -1,40% | 60,00 |
| 16.12.2024 | 120,60 | 121,93 | 117,60 | 117,78 | -2,40% | - |
| 13.12.2024 | 122,43 | 123,45 | 119,25 | 120,68 | -1,37% | - |
| 12.12.2024 | 123,25 | 123,95 | 120,93 | 122,35 | -1,09% | - |
| 11.12.2024 | 121,83 | 124,68 | 121,83 | 123,70 | 1,52% | - |
| 10.12.2024 | 123,58 | 125,00 | 120,93 | 121,85 | -1,48% | - |
| 09.12.2024 | 123,03 | 124,93 | 122,45 | 123,68 | 0,69% | - |
| 06.12.2024 | 121,10 | 126,30 | 121,10 | 122,83 | 0,95% | - |
| 05.12.2024 | 125,53 | 125,68 | 121,13 | 121,68 | -3,05% | - |
| 04.12.2024 | 128,98 | 129,70 | 123,55 | 125,50 | -2,56% | - |
| 03.12.2024 | 127,63 | 129,68 | 127,13 | 128,80 | 0,94% | - |
| 02.12.2024 | 128,58 | 129,40 | 126,58 | 127,60 | 0,31% | - |
| 29.11.2024 | 126,23 | 134,98 | 125,83 | 127,20 | 0,51% | - |
| 28.11.2024 | 126,43 | 126,65 | 126,30 | 126,55 | 0,30% | - |
| 27.11.2024 | 125,68 | 126,73 | 123,50 | 126,18 | 0,44% | - |
| 26.11.2024 | 128,30 | 128,38 | 124,78 | 125,63 | -1,95% | - |
| 25.11.2024 | 126,53 | 131,30 | 125,78 | 128,13 | 1,14% | - |
| 22.11.2024 | 122,73 | 127,03 | 122,48 | 126,68 | 3,43% | - |
| 21.11.2024 | 121,75 | 125,28 | 121,15 | 122,48 | 0,51% | - |
| 20.11.2024 | 122,20 | 124,58 | 120,95 | 121,85 | 0,06% | 45,00 |
| 19.11.2024 | 125,83 | 126,23 | 121,35 | 121,78 | -3,26% | - |
| 18.11.2024 | 124,73 | 127,00 | 122,63 | 125,88 | 0,88% | - |
| 15.11.2024 | 122,93 | 125,48 | 121,88 | 124,78 | 0,77% | - |
| 14.11.2024 | 126,20 | 127,35 | 122,85 | 123,83 | -1,71% | - |
| 13.11.2024 | 123,05 | 126,90 | 121,00 | 125,98 | 2,21% | - |
| 12.11.2024 | 127,60 | 128,58 | 122,03 | 123,25 | -3,24% | - |
| 11.11.2024 | 127,23 | 130,25 | 124,85 | 127,38 | 0,24% | - |
| 08.11.2024 | 147,55 | 157,00 | 125,38 | 127,08 | -13,63% | 30,00 |
| 07.11.2024 | 152,43 | 152,45 | 146,58 | 147,13 | -3,41% | - |
| 06.11.2024 | 147,10 | 154,83 | 143,83 | 152,33 | 7,18% | - |
| 05.11.2024 | 140,02 | 142,60 | 137,65 | 142,13 | 1,59% | - |
| 04.11.2024 | 137,35 | 142,77 | 136,85 | 139,90 | 1,23% | - |
| 01.11.2024 | 137,95 | 142,43 | 126,85 | 138,20 | -2,18% | - |
| 31.10.2024 | 140,13 | 141,33 | 137,58 | 141,27 | -5,83% | - |
| 30.10.2024 | 140,05 | 152,40 | 139,40 | 150,02 | -17,53% | - |
| 29.10.2024 | 139,18 | 181,98 | 136,27 | 181,93 | 18,25% | - |
| 28.10.2024 | 139,55 | 153,88 | 138,65 | 153,85 | 10,70% | - |
| 25.10.2024 | 139,48 | 141,65 | 137,90 | 138,98 | -0,36% | - |
| 24.10.2024 | 138,15 | 140,52 | 137,60 | 139,48 | 0,79% | - |
| 23.10.2024 | 139,95 | 141,93 | 136,68 | 138,38 | -2,00% | - |
| 22.10.2024 | 142,73 | 142,73 | 139,83 | 141,20 | -1,29% | - |
| 21.10.2024 | 144,95 | 145,58 | 142,27 | 143,05 | -1,24% | - |
| 18.10.2024 | 144,58 | 145,73 | 143,40 | 144,85 | 0,03% | - |
| 17.10.2024 | 143,90 | 145,65 | 143,75 | 144,80 | 0,56% | - |
| 16.10.2024 | 142,05 | 147,15 | 142,02 | 144,00 | 1,21% | - |
| 15.10.2024 | 142,77 | 144,63 | 140,02 | 142,27 | -0,12% | - |
| 14.10.2024 | 140,02 | 142,80 | 139,77 | 142,45 | 1,77% | - |
| 11.10.2024 | 137,98 | 141,02 | 136,52 | 139,98 | 1,39% | - |
| 10.10.2024 | 140,33 | 140,95 | 136,88 | 138,05 | -1,69% | - |
| 09.10.2024 | 139,93 | 142,13 | 139,65 | 140,43 | 0,29% | - |
| 08.10.2024 | 140,52 | 141,93 | 139,00 | 140,02 | -0,46% | - |
| 07.10.2024 | 141,68 | 143,58 | 138,65 | 140,68 | -0,65% | - |
| 04.10.2024 | 140,48 | 143,27 | 139,52 | 141,60 | 0,85% | - |
| 03.10.2024 | 141,27 | 141,58 | 138,58 | 140,40 | -0,60% | - |
| 02.10.2024 | 140,60 | 142,15 | 138,65 | 141,25 | 0,23% | - |
| 01.10.2024 | 140,68 | 142,15 | 139,38 | 140,93 | -0,14% | - |
| 30.09.2024 | 143,48 | 143,55 | 140,27 | 141,13 | -1,67% | - |
| 27.09.2024 | 140,65 | 144,70 | 140,33 | 143,52 | 2,32% | - |
| 26.09.2024 | 136,95 | 140,70 | 136,77 | 140,27 | 2,62% | - |
| 25.09.2024 | 136,43 | 139,02 | 135,95 | 136,70 | -0,26% | - |
| 24.09.2024 | 138,35 | 139,35 | 136,33 | 137,05 | -0,98% | - |
| 23.09.2024 | 136,75 | 139,60 | 135,70 | 138,40 | 1,32% | 18,00 |
| 20.09.2024 | 139,30 | 139,83 | 136,27 | 136,60 | -2,04% | - |
| 19.09.2024 | 134,90 | 140,18 | 134,65 | 139,45 | 3,72% | - |
| 18.09.2024 | 134,25 | 138,40 | 133,45 | 134,45 | -0,24% | - |
| 17.09.2024 | 133,35 | 136,50 | 132,95 | 134,77 | 1,09% | - |
| 16.09.2024 | 132,98 | 134,75 | 131,52 | 133,33 | 0,08% | - |
| 13.09.2024 | 130,33 | 134,27 | 130,23 | 133,23 | 2,11% | - |
| 12.09.2024 | 130,18 | 131,08 | 128,13 | 130,48 | 0,56% | - |
| 11.09.2024 | 127,20 | 130,45 | 125,23 | 129,75 | 1,33% | - |
| 10.09.2024 | 126,75 | 129,33 | 125,38 | 128,05 | 0,77% | - |
| 09.09.2024 | 126,83 | 128,90 | 126,70 | 127,08 | 0,57% | - |
| 06.09.2024 | 126,60 | 129,63 | 124,98 | 126,35 | -0,37% | - |
| 05.09.2024 | 129,25 | 130,45 | 126,30 | 126,83 | -1,86% | - |
| 04.09.2024 | 134,13 | 134,60 | 128,50 | 129,23 | -4,12% | - |
| 03.09.2024 | 141,55 | 142,83 | 134,08 | 134,77 | -4,87% | - |
| 02.09.2024 | 141,83 | 141,85 | 141,25 | 141,68 | -0,07% | - |
| 30.08.2024 | 140,93 | 143,55 | 139,25 | 141,77 | 0,84% | - |
| 29.08.2024 | 140,85 | 142,83 | 139,65 | 140,60 | -0,07% | - |
| 28.08.2024 | 142,52 | 143,05 | 139,48 | 140,70 | -0,90% | - |
| 27.08.2024 | 146,58 | 146,80 | 140,48 | 141,98 | -3,25% | - |
| 26.08.2024 | 145,93 | 148,75 | 145,75 | 146,75 | 0,62% | - |
| 23.08.2024 | 141,38 | 146,70 | 140,75 | 145,85 | 3,17% | 10,00 |
| 22.08.2024 | 140,93 | 143,23 | 139,20 | 141,38 | 0,37% | - |
| 21.08.2024 | 135,48 | 141,48 | 135,40 | 140,85 | 4,14% | - |
| 20.08.2024 | 137,08 | 139,23 | 134,55 | 135,25 | -1,28% | - |
| 19.08.2024 | 134,08 | 137,08 | 133,95 | 137,00 | 1,95% | - |
| 16.08.2024 | 135,98 | 137,52 | 133,10 | 134,38 | -1,14% | - |
| 15.08.2024 | 132,23 | 137,23 | 131,55 | 135,93 | 3,07% | - |
| 14.08.2024 | 133,20 | 134,30 | 130,43 | 131,88 | -0,83% | - |
| 13.08.2024 | 129,95 | 133,30 | 129,48 | 132,98 | 2,43% | - |
| 12.08.2024 | 129,90 | 130,33 | 126,63 | 129,83 | -0,04% | - |
| 09.08.2024 | 133,93 | 134,83 | 129,27 | 129,88 | -4,12% | - |
| 08.08.2024 | 136,08 | 138,58 | 125,40 | 135,45 | -0,73% | - |
| 07.08.2024 | 142,27 | 143,18 | 135,38 | 136,45 | -3,26% | - |
| 06.08.2024 | 144,48 | 145,38 | 140,80 | 141,05 | -1,38% | - |
| 05.08.2024 | 146,40 | 147,10 | 136,25 | 143,02 | -3,38% | - |
| 02.08.2024 | 155,70 | 155,80 | 145,08 | 148,02 | -5,55% | - |