128,300€
-0,23%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 128,35 | 128,40 | 128,20 | 128,35 | -0,04% | - |
| 18.06.2026 | 121,35 | 130,35 | 120,75 | 128,40 | 6,07% | - |
| 17.06.2026 | 123,45 | 125,50 | 120,20 | 121,05 | -1,86% | - |
| 16.06.2026 | 118,15 | 124,25 | 117,85 | 123,35 | 4,22% | - |
| 15.06.2026 | 117,30 | 121,25 | 117,00 | 118,35 | 1,59% | - |
| 12.06.2026 | 116,90 | 118,30 | 116,20 | 116,50 | 0,78% | - |
| 11.06.2026 | 112,50 | 116,45 | 112,30 | 115,60 | 2,89% | - |
| 10.06.2026 | 117,35 | 118,20 | 112,00 | 112,35 | -3,81% | - |
| 09.06.2026 | 113,20 | 117,65 | 112,90 | 116,80 | 3,32% | - |
| 08.06.2026 | 112,50 | 114,50 | 112,40 | 113,05 | 0,13% | - |
| 05.06.2026 | 112,90 | 114,15 | 112,30 | 112,90 | -0,22% | - |
| 04.06.2026 | 114,15 | 115,05 | 111,80 | 113,15 | -0,96% | - |
| 03.06.2026 | 116,60 | 117,70 | 113,95 | 114,25 | -2,39% | - |
| 02.06.2026 | 116,10 | 118,20 | 115,85 | 117,05 | 0,34% | - |
| 01.06.2026 | 119,35 | 120,05 | 114,80 | 116,65 | -2,26% | - |
| 29.05.2026 | 120,45 | 121,40 | 118,50 | 119,35 | -0,87% | - |
| 28.05.2026 | 121,00 | 121,25 | 116,85 | 120,40 | -0,29% | - |
| 27.05.2026 | 118,80 | 123,25 | 118,70 | 120,75 | 1,68% | - |
| 26.05.2026 | 115,00 | 118,85 | 114,60 | 118,75 | 2,95% | - |
| 25.05.2026 | 115,15 | 115,40 | 115,10 | 115,35 | 0,70% | - |
| 22.05.2026 | 116,60 | 117,70 | 111,00 | 114,55 | -1,55% | - |
| 21.05.2026 | 117,70 | 119,50 | 113,30 | 116,35 | -1,23% | - |
| 20.05.2026 | 113,35 | 117,80 | 113,15 | 117,80 | 3,88% | - |
| 19.05.2026 | 115,95 | 116,40 | 112,85 | 113,40 | -2,62% | - |
| 18.05.2026 | 115,80 | 117,50 | 115,30 | 116,45 | -0,21% | 800,00 |
| 15.05.2026 | 120,00 | 120,60 | 116,65 | 116,70 | -2,38% | - |
| 14.05.2026 | 118,10 | 121,90 | 117,90 | 119,55 | 1,53% | - |
| 13.05.2026 | 119,15 | 119,90 | 114,85 | 117,75 | -1,09% | - |
| 12.05.2026 | 122,15 | 122,50 | 119,05 | 119,05 | -2,50% | - |
| 11.05.2026 | 121,55 | 122,55 | 119,85 | 122,10 | 0,45% | - |
| 08.05.2026 | 122,85 | 123,55 | 121,20 | 121,55 | -1,02% | - |
| 07.05.2026 | 126,75 | 129,15 | 122,00 | 122,80 | 0,90% | - |
| 06.05.2026 | 121,85 | 126,90 | 121,55 | 121,70 | -0,29% | - |
| 05.05.2026 | 120,70 | 123,50 | 120,45 | 122,05 | 1,50% | - |
| 04.05.2026 | 126,05 | 126,10 | 120,25 | 120,25 | -5,43% | - |
| 30.04.2026 | 124,70 | 127,80 | 124,55 | 127,15 | 1,72% | - |
| 29.04.2026 | 128,00 | 128,60 | 124,40 | 125,00 | -2,04% | - |
| 28.04.2026 | 130,30 | 131,40 | 127,20 | 127,60 | -2,07% | - |
| 27.04.2026 | 129,30 | 131,65 | 128,90 | 130,30 | 0,54% | - |
| 24.04.2026 | 130,90 | 131,35 | 127,90 | 129,60 | -1,18% | - |
| 23.04.2026 | 130,65 | 133,15 | 129,80 | 131,15 | 0,23% | - |
| 22.04.2026 | 131,10 | 134,45 | 130,35 | 130,85 | -0,53% | - |
| 21.04.2026 | 132,35 | 134,95 | 130,50 | 131,55 | -0,04% | - |
| 20.04.2026 | 129,60 | 131,85 | 128,30 | 131,60 | 0,46% | - |
| 17.04.2026 | 122,80 | 132,85 | 122,50 | 131,00 | 7,11% | - |
| 16.04.2026 | 125,25 | 127,30 | 122,15 | 122,30 | -2,24% | - |
| 15.04.2026 | 131,90 | 132,25 | 124,65 | 125,10 | -5,19% | - |
| 14.04.2026 | 129,15 | 132,35 | 128,70 | 131,95 | 2,09% | - |
| 13.04.2026 | 125,15 | 129,85 | 124,55 | 129,25 | 2,95% | - |
| 10.04.2026 | 127,60 | 128,05 | 125,25 | 125,55 | -1,53% | - |
| 09.04.2026 | 126,25 | 128,75 | 124,70 | 127,50 | 0,95% | - |
| 08.04.2026 | 122,85 | 128,85 | 122,45 | 126,30 | 4,55% | - |
| 07.04.2026 | 121,95 | 122,25 | 119,55 | 120,80 | 1,26% | - |
| 02.04.2026 | 117,40 | 122,20 | 115,10 | 119,30 | 0,89% | - |
| 01.04.2026 | 118,75 | 119,70 | 117,45 | 118,25 | -0,34% | - |
| 31.03.2026 | 115,60 | 119,50 | 114,95 | 118,65 | 3,49% | - |
| 30.03.2026 | 115,50 | 117,50 | 114,05 | 114,65 | -0,48% | - |
| 27.03.2026 | 116,70 | 117,25 | 114,65 | 115,20 | -1,07% | - |
| 26.03.2026 | 119,75 | 121,00 | 115,85 | 116,45 | -2,88% | 12.238,00 |
| 25.03.2026 | 118,95 | 120,75 | 117,05 | 119,90 | 1,31% | - |
| 24.03.2026 | 118,95 | 120,35 | 116,10 | 118,35 | -0,29% | - |
| 23.03.2026 | 113,45 | 121,65 | 113,05 | 118,70 | 4,77% | - |
| 20.03.2026 | 116,20 | 117,80 | 113,10 | 113,30 | -2,37% | - |
| 19.03.2026 | 118,15 | 118,30 | 114,05 | 116,05 | -1,69% | - |
| 18.03.2026 | 121,90 | 122,10 | 118,05 | 118,05 | -2,64% | 12.392,00 |
| 17.03.2026 | 121,65 | 123,35 | 120,75 | 121,25 | -0,57% | - |
| 16.03.2026 | 120,90 | 123,95 | 120,10 | 121,95 | 1,50% | - |
| 13.03.2026 | 120,85 | 124,15 | 119,45 | 120,15 | -0,50% | 224,00 |
| 12.03.2026 | 126,45 | 127,20 | 120,35 | 120,75 | -5,11% | - |
| 11.03.2026 | 129,70 | 130,20 | 126,00 | 127,25 | -1,89% | - |
| 10.03.2026 | 128,05 | 131,45 | 126,65 | 129,70 | 0,93% | - |
| 09.03.2026 | 124,30 | 129,40 | 119,90 | 128,50 | 2,35% | - |
| 06.03.2026 | 128,60 | 128,60 | 122,45 | 125,55 | -2,11% | - |
| 05.03.2026 | 138,40 | 138,75 | 127,20 | 128,25 | -7,33% | - |
| 04.03.2026 | 139,10 | 141,55 | 137,95 | 138,40 | -0,82% | - |
| 03.03.2026 | 143,05 | 143,35 | 139,30 | 139,55 | -3,09% | - |
| 02.03.2026 | 143,85 | 145,00 | 140,05 | 144,00 | -0,69% | - |
| 27.02.2026 | 145,15 | 145,50 | 142,30 | 145,00 | -0,62% | - |
| 26.02.2026 | 143,50 | 146,05 | 143,35 | 145,90 | 1,35% | - |
| 25.02.2026 | 144,70 | 145,95 | 142,25 | 143,95 | -0,79% | - |
| 24.02.2026 | 143,25 | 145,85 | 142,90 | 145,10 | 1,54% | 99,00 |
| 23.02.2026 | 143,45 | 145,30 | 141,05 | 142,90 | -1,28% | - |
| 20.02.2026 | 145,80 | 149,65 | 143,75 | 144,75 | -0,45% | - |
| 19.02.2026 | 144,20 | 145,75 | 142,50 | 145,40 | 0,80% | - |
| 18.02.2026 | 144,30 | 145,90 | 143,70 | 144,25 | 0,10% | - |
| 17.02.2026 | 144,05 | 145,10 | 141,75 | 144,10 | -0,14% | - |
| 16.02.2026 | 144,30 | 144,70 | 144,15 | 144,30 | 0,49% | - |
| 13.02.2026 | 141,25 | 144,60 | 140,80 | 143,60 | 1,56% | - |
| 12.02.2026 | 146,40 | 148,35 | 141,30 | 141,40 | -3,35% | - |
| 11.02.2026 | 147,25 | 151,25 | 146,05 | 146,30 | -0,58% | - |
| 10.02.2026 | 145,00 | 148,10 | 144,95 | 147,15 | 1,52% | - |
| 09.02.2026 | 148,20 | 148,70 | 144,95 | 144,95 | 1,01% | - |
| 06.02.2026 | 144,00 | 150,85 | 143,50 | 143,50 | 5,36% | - |
| 05.02.2026 | 135,85 | 146,90 | 135,40 | 136,20 | 0,15% | - |
| 04.02.2026 | 132,50 | 137,35 | 131,55 | 136,00 | 2,80% | - |
| 03.02.2026 | 132,40 | 136,55 | 131,25 | 132,30 | 0,42% | - |
| 02.02.2026 | 127,10 | 132,10 | 127,00 | 131,75 | 2,65% | - |
| 30.01.2026 | 127,60 | 129,20 | 126,25 | 128,35 | 0,35% | - |
| 29.01.2026 | 126,75 | 128,70 | 125,90 | 127,90 | 0,55% | - |
| 28.01.2026 | 127,60 | 128,90 | 126,30 | 127,20 | 0,39% | - |