100,825€
-3,61%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 100,78 | 102,80 | 100,02 | 100,70 | -0,77% | - |
| 11.03.2025 | 104,85 | 106,23 | 99,13 | 101,48 | -8,45% | - |
| 10.03.2025 | 105,63 | 110,95 | 103,28 | 110,85 | 4,62% | 160,00 |
| 07.03.2025 | 104,80 | 106,55 | 102,05 | 105,95 | 0,76% | - |
| 06.03.2025 | 103,13 | 106,03 | 100,72 | 105,15 | 1,94% | - |
| 05.03.2025 | 101,50 | 103,53 | 99,81 | 103,15 | 2,03% | - |
| 04.03.2025 | 102,93 | 103,23 | 96,83 | 101,10 | -1,65% | - |
| 03.03.2025 | 107,10 | 108,65 | 102,13 | 102,80 | -4,24% | - |
| 28.02.2025 | 107,38 | 108,68 | 105,70 | 107,35 | 0,05% | - |
| 27.02.2025 | 108,90 | 109,23 | 106,18 | 107,30 | -1,17% | - |
| 26.02.2025 | 110,78 | 111,48 | 107,90 | 108,58 | -1,65% | - |
| 25.02.2025 | 108,95 | 111,63 | 108,00 | 110,40 | 1,28% | - |
| 24.02.2025 | 109,40 | 110,65 | 106,90 | 109,00 | -0,41% | - |
| 21.02.2025 | 112,00 | 113,43 | 108,70 | 109,45 | -2,17% | - |
| 20.02.2025 | 115,90 | 115,95 | 111,73 | 111,88 | -3,64% | - |
| 19.02.2025 | 121,48 | 122,08 | 115,68 | 116,10 | -4,44% | - |
| 18.02.2025 | 121,20 | 123,50 | 120,40 | 121,50 | 0,35% | - |
| 17.02.2025 | 120,55 | 121,53 | 120,55 | 121,08 | 0,08% | - |
| 14.02.2025 | 120,70 | 122,05 | 117,85 | 120,98 | 0,39% | - |
| 13.02.2025 | 119,83 | 121,60 | 118,88 | 120,50 | 0,42% | - |
| 12.02.2025 | 122,58 | 122,80 | 118,00 | 120,00 | -2,12% | - |
| 11.02.2025 | 121,15 | 126,15 | 120,15 | 122,60 | 0,93% | - |
| 10.02.2025 | 116,95 | 122,35 | 116,65 | 121,48 | 4,86% | - |
| 07.02.2025 | 113,38 | 118,53 | 112,58 | 115,85 | 2,25% | - |
| 06.02.2025 | 111,85 | 116,48 | 107,83 | 113,30 | 1,57% | - |
| 05.02.2025 | 112,80 | 114,38 | 109,45 | 111,55 | -1,44% | - |
| 04.02.2025 | 115,40 | 118,00 | 112,60 | 113,18 | -2,14% | - |
| 03.02.2025 | 116,30 | 117,28 | 112,25 | 115,65 | -0,75% | - |
| 31.01.2025 | 120,03 | 120,78 | 115,78 | 116,53 | -2,61% | - |
| 30.01.2025 | 118,70 | 120,63 | 117,15 | 119,65 | 0,89% | - |
| 29.01.2025 | 119,50 | 122,08 | 117,95 | 118,60 | -0,88% | - |
| 28.01.2025 | 119,35 | 120,93 | 117,68 | 119,65 | 0,34% | - |
| 27.01.2025 | 118,63 | 120,25 | 116,60 | 119,25 | 0,06% | - |
| 24.01.2025 | 120,93 | 121,55 | 117,83 | 119,18 | -1,87% | - |
| 23.01.2025 | 119,98 | 122,75 | 119,05 | 121,45 | 1,19% | - |
| 22.01.2025 | 120,38 | 120,83 | 118,38 | 120,03 | -0,15% | - |
| 21.01.2025 | 121,28 | 123,35 | 118,78 | 120,20 | -0,60% | - |
| 20.01.2025 | 121,75 | 121,90 | 120,78 | 120,93 | -1,02% | - |
| 17.01.2025 | 120,68 | 123,48 | 120,58 | 122,18 | 1,50% | - |
| 16.01.2025 | 119,03 | 120,68 | 118,00 | 120,38 | 1,30% | - |
| 15.01.2025 | 115,53 | 120,05 | 115,30 | 118,83 | 3,06% | - |
| 14.01.2025 | 112,35 | 115,63 | 112,15 | 115,30 | 2,51% | - |
| 13.01.2025 | 110,25 | 113,00 | 109,08 | 112,48 | 2,16% | - |
| 10.01.2025 | 110,85 | 111,50 | 109,23 | 110,10 | -0,54% | - |
| 09.01.2025 | 111,50 | 111,63 | 110,48 | 110,70 | -0,67% | - |
| 08.01.2025 | 110,20 | 114,50 | 110,18 | 111,45 | 1,18% | - |
| 07.01.2025 | 110,53 | 111,55 | 109,65 | 110,15 | -0,56% | - |
| 06.01.2025 | 111,98 | 114,80 | 109,50 | 110,78 | -1,05% | - |
| 03.01.2025 | 111,43 | 112,95 | 109,75 | 111,95 | 0,49% | - |
| 02.01.2025 | 111,75 | 115,53 | 111,18 | 111,40 | 2,46% | - |
| 30.12.2024 | 110,50 | 110,80 | 108,70 | 108,73 | -1,96% | 100,00 |
| 27.12.2024 | 112,25 | 113,15 | 109,63 | 110,90 | -0,14% | - |
| 23.12.2024 | 110,65 | 111,18 | 109,03 | 111,05 | 0,43% | - |
| 20.12.2024 | 110,45 | 113,13 | 109,23 | 110,58 | 0,00% | - |
| 19.12.2024 | 112,55 | 114,98 | 110,28 | 110,58 | -1,78% | - |
| 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% | - |