124,800€
-2,12%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 0,13% | 19,00 |
| 19.07.2024 | 155,70 | 155,70 | 155,70 | 155,70 | 0,74% | 2,00 |
| 18.07.2024 | 154,90 | 154,90 | 154,55 | 154,55 | -1,43% | 8,00 |
| 17.07.2024 | 156,80 | 156,80 | 156,80 | 156,80 | -2,06% | 40,00 |
| 16.07.2024 | 151,45 | 160,10 | 151,45 | 160,10 | 5,85% | 23,00 |
| 15.07.2024 | 151,25 | 151,25 | 151,25 | 151,25 | 0,53% | 17,00 |
| 12.07.2024 | 150,45 | 150,45 | 150,45 | 150,45 | 3,15% | 7,00 |
| 11.07.2024 | 145,85 | 145,85 | 145,85 | 145,85 | 3,22% | 10,00 |
| 09.07.2024 | 141,50 | 144,05 | 141,30 | 141,30 | 0,39% | 39,00 |
| 08.07.2024 | 142,05 | 142,05 | 140,75 | 140,75 | -2,02% | 22,00 |
| 05.07.2024 | 143,65 | 143,65 | 143,65 | 143,65 | -0,14% | 12,00 |
| 03.07.2024 | 143,95 | 143,95 | 143,85 | 143,85 | -1,78% | 67,00 |
| 02.07.2024 | 146,45 | 146,45 | 146,45 | 146,45 | -2,43% | 4,00 |
| 01.07.2024 | 150,10 | 150,10 | 150,10 | 150,10 | -0,99% | 1,00 |
| 28.06.2024 | 150,15 | 151,60 | 148,00 | 151,60 | 1,71% | 150,00 |
| 26.06.2024 | 150,45 | 150,45 | 149,05 | 149,05 | -2,04% | 14,00 |
| 25.06.2024 | 154,55 | 154,55 | 152,15 | 152,15 | -1,97% | 11,00 |
| 24.06.2024 | 155,25 | 155,25 | 155,20 | 155,20 | 1,17% | 4,00 |
| 21.06.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -3,06% | 12,00 |
| 20.06.2024 | 160,00 | 160,00 | 158,25 | 158,25 | -3,48% | 67,00 |
| 19.06.2024 | 163,95 | 163,95 | 163,95 | 163,95 | -0,30% | 2,00 |
| 18.06.2024 | 162,10 | 164,45 | 162,10 | 164,45 | 2,37% | 96,00 |
| 17.06.2024 | 160,50 | 160,65 | 160,40 | 160,65 | 2,75% | 54,00 |
| 12.06.2024 | 156,35 | 156,35 | 156,35 | 156,35 | 4,55% | 41,00 |
| 11.06.2024 | 149,90 | 149,90 | 149,55 | 149,55 | -0,03% | 3,00 |
| 10.06.2024 | 150,05 | 150,05 | 149,60 | 149,60 | -0,47% | 73,00 |
| 07.06.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 0,20% | 1,00 |
| 05.06.2024 | 150,50 | 150,50 | 150,00 | 150,00 | -3,51% | 31,00 |
| 04.06.2024 | 154,10 | 155,45 | 154,10 | 155,45 | -2,29% | 21,00 |
| 03.06.2024 | 160,80 | 161,25 | 159,10 | 159,10 | -0,81% | 110,00 |
| 31.05.2024 | 158,60 | 160,40 | 158,60 | 160,40 | 0,41% | 47,00 |
| 30.05.2024 | 158,20 | 159,75 | 158,20 | 159,75 | -0,13% | 42,00 |
| 28.05.2024 | 159,95 | 159,95 | 159,95 | 159,95 | -0,37% | 40,00 |
| 24.05.2024 | 162,35 | 162,35 | 160,55 | 160,55 | -1,47% | 42,00 |
| 23.05.2024 | 165,00 | 165,00 | 162,95 | 162,95 | 1,12% | 4,00 |
| 20.05.2024 | 161,15 | 161,15 | 161,15 | 161,15 | -1,07% | 1,00 |
| 16.05.2024 | 159,00 | 167,95 | 159,00 | 162,90 | -0,24% | 84,00 |
| 15.05.2024 | 163,30 | 163,30 | 163,30 | 163,30 | 4,91% | 1,00 |
| 14.05.2024 | 155,65 | 155,65 | 155,65 | 155,65 | -2,11% | 1,00 |
| 09.05.2024 | 153,45 | 159,00 | 153,45 | 159,00 | -0,38% | 139,00 |
| 08.05.2024 | 159,60 | 159,60 | 159,60 | 159,60 | -0,81% | 9,00 |
| 07.05.2024 | 160,60 | 160,90 | 160,60 | 160,90 | 3,41% | 11,00 |
| 06.05.2024 | 156,50 | 156,50 | 155,60 | 155,60 | 3,35% | 15,00 |
| 02.05.2024 | 150,55 | 150,55 | 150,55 | 150,55 | -0,86% | 2,00 |