118,850€
-0,67%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 118,85 | 120,38 | 117,15 | 119,10 | -0,46% | - |
| 29.01.2025 | 119,65 | 119,65 | 119,65 | 119,65 | 0,67% | 5,00 |
| 28.01.2025 | 119,25 | 119,25 | 118,85 | 118,85 | 0,17% | 70,00 |
| 27.01.2025 | 118,55 | 119,45 | 118,55 | 118,65 | -1,94% | 276,00 |
| 24.01.2025 | 119,95 | 121,45 | 119,75 | 121,00 | 0,21% | 777,00 |
| 23.01.2025 | 120,70 | 120,75 | 120,70 | 120,75 | 0,46% | 3,00 |
| 22.01.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,21% | 22,00 |
| 21.01.2025 | 122,40 | 122,40 | 119,95 | 119,95 | -1,05% | 100,00 |
| 20.01.2025 | 121,88 | 121,90 | 120,78 | 121,23 | -1,44% | - |
| 17.01.2025 | 120,15 | 123,00 | 120,15 | 123,00 | 3,89% | 78,00 |
| 16.01.2025 | 118,35 | 118,40 | 118,35 | 118,40 | -0,59% | 2,00 |
| 15.01.2025 | 116,00 | 119,50 | 116,00 | 119,10 | 5,44% | 72,00 |
| 14.01.2025 | 112,95 | 112,95 | 112,95 | 112,95 | 0,89% | 42,00 |
| 13.01.2025 | 112,75 | 112,75 | 111,95 | 111,95 | 1,45% | 28,00 |
| 10.01.2025 | 110,30 | 110,35 | 110,30 | 110,35 | -0,18% | 23,00 |
| 09.01.2025 | 111,05 | 111,05 | 110,55 | 110,55 | -1,21% | 119,00 |
| 08.01.2025 | 109,90 | 111,90 | 109,90 | 111,90 | 0,86% | 228,00 |
| 07.01.2025 | 110,95 | 110,95 | 110,95 | 110,95 | -2,16% | 1,00 |
| 06.01.2025 | 113,40 | 113,40 | 113,40 | 113,40 | 0,98% | 2,00 |
| 03.01.2025 | 110,75 | 112,30 | 110,75 | 112,30 | 0,00% | 2,00 |
| 02.01.2025 | 112,30 | 112,30 | 112,30 | 112,30 | 2,79% | 2,00 |
| 30.12.2024 | 110,25 | 110,30 | 108,30 | 109,25 | -0,59% | 230,00 |
| 23.12.2024 | 110,30 | 110,45 | 109,90 | 109,90 | -0,27% | 41,00 |
| 20.12.2024 | 110,40 | 110,40 | 109,20 | 110,20 | -0,99% | 50,00 |
| 19.12.2024 | 113,15 | 113,85 | 111,25 | 111,30 | -4,75% | 212,00 |
| 18.12.2024 | 116,20 | 116,85 | 116,20 | 116,85 | -2,83% | 44,00 |
| 16.12.2024 | 120,25 | 120,25 | 120,25 | 120,25 | -2,04% | 9,00 |
| 13.12.2024 | 123,15 | 123,15 | 122,65 | 122,75 | -0,57% | 128,00 |
| 12.12.2024 | 123,85 | 124,10 | 123,45 | 123,45 | -0,40% | 93,00 |
| 11.12.2024 | 122,55 | 123,95 | 122,55 | 123,95 | 0,65% | 34,00 |
| 10.12.2024 | 123,15 | 123,15 | 123,15 | 123,15 | 0,70% | 1,00 |
| 09.12.2024 | 123,50 | 123,50 | 122,30 | 122,30 | -1,25% | 5,00 |
| 06.12.2024 | 123,85 | 123,85 | 123,85 | 123,85 | 1,64% | 100,00 |
| 05.12.2024 | 125,70 | 125,70 | 121,85 | 121,85 | -5,29% | 65,00 |
| 04.12.2024 | 129,70 | 129,70 | 128,65 | 128,65 | 1,38% | 40,00 |
| 03.12.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -1,78% | 1,00 |
| 02.12.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 0,74% | 2,00 |
| 29.11.2024 | 128,25 | 128,25 | 128,25 | 128,25 | 1,62% | 30,00 |
| 26.11.2024 | 127,25 | 128,50 | 126,20 | 126,20 | -1,06% | 168,00 |
| 25.11.2024 | 127,55 | 127,55 | 127,55 | 127,55 | 1,35% | 1,00 |
| 22.11.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 3,97% | 29,00 |
| 21.11.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -0,66% | 11,00 |
| 19.11.2024 | 121,85 | 121,85 | 121,85 | 121,85 | -2,79% | 2,00 |
| 18.11.2024 | 124,80 | 125,35 | 124,80 | 125,35 | 1,46% | 46,00 |
| 15.11.2024 | 123,25 | 123,55 | 123,25 | 123,55 | -3,10% | 22,00 |
| 14.11.2024 | 126,80 | 127,50 | 126,80 | 127,50 | 4,12% | 49,00 |
| 13.11.2024 | 122,55 | 122,60 | 122,45 | 122,45 | -0,20% | 121,00 |
| 12.11.2024 | 127,10 | 127,15 | 122,70 | 122,70 | -5,32% | 18,00 |
| 11.11.2024 | 128,90 | 129,60 | 128,90 | 129,60 | -2,63% | 47,00 |
| 08.11.2024 | 157,00 | 157,00 | 130,00 | 133,10 | -12,98% | 308,00 |
| 07.11.2024 | 152,95 | 152,95 | 152,95 | 152,95 | 0,33% | 2,00 |
| 06.11.2024 | 150,20 | 152,45 | 149,85 | 152,45 | 8,47% | 88,00 |
| 05.11.2024 | 140,55 | 140,55 | 140,55 | 140,55 | 0,61% | 17,00 |
| 04.11.2024 | 136,60 | 139,70 | 136,60 | 139,70 | 0,87% | 119,00 |
| 01.11.2024 | 138,70 | 138,70 | 138,50 | 138,50 | -0,22% | 2,00 |
| 31.10.2024 | 139,40 | 139,40 | 138,80 | 138,80 | -0,18% | 57,00 |
| 25.10.2024 | 139,05 | 139,05 | 139,05 | 139,05 | 1,24% | 2,00 |
| 23.10.2024 | 138,00 | 138,00 | 137,35 | 137,35 | -3,85% | 34,00 |
| 21.10.2024 | 142,85 | 142,85 | 142,85 | 142,85 | -1,04% | 25,00 |
| 18.10.2024 | 145,45 | 145,45 | 144,35 | 144,35 | -0,79% | 25,00 |
| 17.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | -0,44% | 25,00 |
| 16.10.2024 | 141,45 | 146,15 | 141,45 | 146,15 | 1,81% | 5,00 |
| 15.10.2024 | 143,55 | 143,55 | 143,55 | 143,55 | 4,55% | 1,00 |
| 11.10.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -2,59% | 1,00 |
| 10.10.2024 | 140,95 | 140,95 | 140,95 | 140,95 | 1,18% | 25,00 |
| 09.10.2024 | 139,30 | 139,30 | 139,30 | 139,30 | -0,43% | 15,00 |
| 08.10.2024 | 139,75 | 139,90 | 139,75 | 139,90 | -1,51% | 31,00 |
| 07.10.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 1,50% | 1,00 |
| 04.10.2024 | 139,95 | 139,95 | 139,95 | 139,95 | -1,27% | 10,00 |
| 01.10.2024 | 140,35 | 141,75 | 140,35 | 141,75 | -1,22% | 11,00 |
| 30.09.2024 | 143,50 | 143,50 | 143,50 | 143,50 | 1,66% | 11,00 |
| 27.09.2024 | 141,15 | 141,15 | 141,15 | 141,15 | 2,54% | 17,00 |
| 24.09.2024 | 137,65 | 137,65 | 137,65 | 137,65 | 0,88% | 1,00 |
| 23.09.2024 | 137,60 | 139,25 | 136,45 | 136,45 | 0,29% | 207,00 |
| 19.09.2024 | 136,05 | 136,05 | 136,05 | 136,05 | 2,37% | 23,00 |
| 17.09.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -0,34% | 2,00 |
| 16.09.2024 | 133,40 | 133,40 | 133,35 | 133,35 | 5,58% | 2,00 |
| 10.09.2024 | 126,25 | 126,30 | 126,25 | 126,30 | -1,25% | 7,00 |
| 09.09.2024 | 127,85 | 127,90 | 127,80 | 127,90 | -0,58% | 7,00 |
| 05.09.2024 | 128,65 | 128,65 | 128,65 | 128,65 | -8,76% | 10,00 |
| 03.09.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 0,14% | 2,00 |
| 02.09.2024 | 141,15 | 142,05 | 140,80 | 140,80 | -0,49% | 26,00 |
| 29.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -3,51% | 10,00 |
| 26.08.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 3,24% | 4,00 |
| 23.08.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 0,21% | 1,00 |
| 22.08.2024 | 141,75 | 141,75 | 141,75 | 141,75 | 3,77% | 5,00 |
| 20.08.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 2,36% | 1,00 |
| 19.08.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -1,15% | 1,00 |
| 15.08.2024 | 133,00 | 135,05 | 133,00 | 135,00 | 2,27% | 128,00 |
| 14.08.2024 | 132,50 | 132,50 | 132,00 | 132,00 | -2,00% | 28,00 |
| 09.08.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -0,52% | 2,00 |
| 08.08.2024 | 134,95 | 135,45 | 132,85 | 135,40 | -4,48% | 30,00 |
| 07.08.2024 | 142,55 | 142,55 | 141,75 | 141,75 | -1,29% | 11,00 |
| 05.08.2024 | 141,95 | 143,60 | 138,00 | 143,60 | -1,74% | 415,00 |
| 02.08.2024 | 154,90 | 154,90 | 146,15 | 146,15 | -11,13% | 293,00 |
| 01.08.2024 | 164,45 | 164,45 | 164,45 | 164,45 | 2,52% | 3,00 |
| 31.07.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 6,86% | 6,00 |
| 25.07.2024 | 150,10 | 150,10 | 150,10 | 150,10 | -4,09% | 18,00 |
| 24.07.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,95% | 1,00 |
| 23.07.2024 | 158,00 | 158,00 | 158,00 | 158,00 | 1,35% | 1,00 |