120,550€
1,30%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 119,95 | 120,65 | 118,70 | 120,05 | 0,88% | - |
| 30.07.2026 | 120,95 | 122,70 | 118,90 | 119,00 | -6,15% | - |
| 29.07.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -0,28% | 1,00 |
| 28.07.2026 | 126,10 | 128,95 | 126,00 | 127,15 | 1,07% | - |
| 27.07.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 1,33% | 61,00 |
| 24.07.2026 | 123,50 | 125,20 | 123,40 | 124,15 | -0,20% | - |
| 23.07.2026 | 124,10 | 124,40 | 123,80 | 124,40 | 1,88% | 34,00 |
| 22.07.2026 | 122,10 | 122,10 | 122,10 | 122,10 | -0,57% | 1,00 |
| 21.07.2026 | 125,60 | 125,80 | 122,20 | 122,80 | -1,52% | - |
| 20.07.2026 | 129,40 | 129,40 | 124,70 | 124,70 | -5,14% | 67,00 |
| 17.07.2026 | 131,30 | 133,55 | 130,65 | 131,45 | -1,24% | - |
| 16.07.2026 | 131,20 | 133,10 | 131,20 | 133,10 | 0,53% | 21,00 |
| 15.07.2026 | 132,80 | 132,80 | 132,40 | 132,40 | 1,07% | 2,00 |
| 14.07.2026 | 129,20 | 131,85 | 128,55 | 131,00 | 1,08% | - |
| 13.07.2026 | 132,10 | 132,10 | 129,00 | 129,60 | -0,15% | 75,00 |
| 10.07.2026 | 129,80 | 129,80 | 129,80 | 129,80 | 1,64% | 15,00 |
| 09.07.2026 | 127,70 | 127,70 | 127,70 | 127,70 | -1,39% | 3,00 |
| 08.07.2026 | 129,50 | 129,50 | 129,50 | 129,50 | -0,77% | 1,00 |
| 07.07.2026 | 133,30 | 133,30 | 130,50 | 130,50 | -1,73% | 11,00 |
| 06.07.2026 | 132,80 | 132,80 | 132,80 | 132,80 | -0,30% | 1,00 |
| 03.07.2026 | 133,20 | 133,30 | 132,60 | 133,20 | 0,83% | - |
| 02.07.2026 | 132,10 | 132,10 | 132,10 | 132,10 | -2,72% | 1,00 |
| 01.07.2026 | 137,25 | 137,95 | 133,35 | 135,80 | 0,37% | - |
| 30.06.2026 | 135,30 | 135,30 | 135,30 | 135,30 | 0,00% | 18,00 |
| 26.06.2026 | 135,30 | 135,30 | 135,30 | 135,30 | 0,37% | 31,00 |
| 25.06.2026 | 131,70 | 134,80 | 130,70 | 134,80 | 2,90% | 5,00 |
| 24.06.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 5,56% | 9,00 |
| 23.06.2026 | 123,10 | 124,10 | 123,10 | 124,10 | -2,05% | 4,00 |
| 22.06.2026 | 126,70 | 126,70 | 126,70 | 126,70 | 3,34% | 3,00 |
| 18.06.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -0,08% | 50,00 |
| 17.06.2026 | 123,90 | 123,90 | 122,70 | 122,70 | 0,25% | 4,00 |
| 16.06.2026 | 118,70 | 122,40 | 118,40 | 122,40 | 2,09% | 266,00 |
| 15.06.2026 | 117,90 | 119,90 | 117,90 | 119,90 | 4,81% | 131,00 |
| 11.06.2026 | 113,60 | 114,40 | 113,60 | 114,40 | 0,62% | 97,00 |
| 10.06.2026 | 116,50 | 116,50 | 113,70 | 113,70 | -1,04% | 4,00 |
| 09.06.2026 | 112,60 | 115,60 | 112,60 | 114,90 | 1,23% | 32,00 |
| 08.06.2026 | 113,00 | 113,50 | 113,00 | 113,50 | 0,44% | 9,00 |
| 05.06.2026 | 112,70 | 113,00 | 112,70 | 113,00 | -1,14% | 864,00 |
| 04.06.2026 | 114,30 | 114,30 | 114,30 | 114,30 | -1,80% | 10,00 |
| 02.06.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 0,26% | 62,00 |
| 01.06.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -4,60% | 20,00 |
| 28.05.2026 | 121,30 | 121,70 | 121,30 | 121,70 | 1,59% | 110,00 |
| 27.05.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 3,19% | 122,00 |
| 22.05.2026 | 116,10 | 116,10 | 116,10 | 116,10 | -0,77% | 5,00 |
| 21.05.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 1,39% | 1,00 |
| 20.05.2026 | 115,40 | 115,40 | 115,40 | 115,40 | -0,26% | 5,00 |
| 19.05.2026 | 115,70 | 115,70 | 115,70 | 115,70 | -1,45% | 34,00 |
| 18.05.2026 | 117,20 | 117,40 | 116,60 | 117,40 | -2,57% | 5,00 |
| 15.05.2026 | 120,50 | 120,50 | 120,50 | 120,50 | 0,75% | 1,00 |
| 14.05.2026 | 118,10 | 119,60 | 118,10 | 119,60 | 3,10% | 32,00 |
| 13.05.2026 | 119,90 | 119,90 | 116,00 | 116,00 | -5,00% | 80,00 |
| 11.05.2026 | 122,10 | 122,10 | 122,10 | 122,10 | -0,16% | 1,00 |
| 08.05.2026 | 122,30 | 122,30 | 122,30 | 122,30 | -3,93% | 1,00 |
| 07.05.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 3,58% | 1,00 |
| 06.05.2026 | 122,90 | 122,90 | 122,90 | 122,90 | 0,49% | 59,00 |
| 05.05.2026 | 120,20 | 122,30 | 120,20 | 122,30 | -3,40% | 21,00 |
| 04.05.2026 | 126,60 | 126,60 | 125,30 | 126,60 | 0,80% | 42,00 |
| 30.04.2026 | 125,60 | 125,60 | 125,60 | 125,60 | -2,33% | 1,00 |
| 28.04.2026 | 128,60 | 128,60 | 128,60 | 128,60 | -1,98% | 1,00 |
| 27.04.2026 | 131,20 | 131,20 | 131,20 | 131,20 | -0,08% | 2,00 |
| 22.04.2026 | 131,30 | 131,30 | 131,30 | 131,30 | 1,47% | 14,00 |
| 20.04.2026 | 129,40 | 129,40 | 129,40 | 129,40 | 3,60% | 20,00 |
| 16.04.2026 | 124,90 | 124,90 | 124,90 | 124,90 | -3,10% | 1,00 |
| 15.04.2026 | 132,60 | 132,60 | 128,90 | 128,90 | -0,85% | 61,00 |
| 14.04.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 0,78% | 20,00 |
| 13.04.2026 | 124,60 | 129,00 | 124,60 | 129,00 | 0,47% | 30,00 |
| 09.04.2026 | 128,40 | 128,40 | 128,40 | 128,40 | 0,55% | 15,00 |
| 08.04.2026 | 123,50 | 127,70 | 123,50 | 127,70 | 4,24% | 152,00 |
| 07.04.2026 | 122,50 | 122,50 | 122,50 | 122,50 | 5,60% | 1,00 |
| 30.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | 26,00 |
| 27.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,68% | 62,00 |
| 26.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,08% | 8,00 |
| 24.03.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 2,15% | 8,00 |
| 20.03.2026 | 116,80 | 116,80 | 116,40 | 116,40 | 0,52% | 93,00 |
| 19.03.2026 | 118,50 | 118,50 | 115,80 | 115,80 | -4,06% | 48,00 |
| 18.03.2026 | 122,20 | 122,20 | 120,70 | 120,70 | -1,07% | 58,00 |
| 17.03.2026 | 121,30 | 122,00 | 121,30 | 122,00 | 0,25% | 21,00 |
| 16.03.2026 | 120,40 | 121,70 | 120,40 | 121,70 | -4,40% | 43,00 |
| 11.03.2026 | 129,30 | 129,30 | 126,80 | 127,30 | -0,86% | 63,00 |
| 10.03.2026 | 128,20 | 128,40 | 128,20 | 128,40 | 0,31% | 266,00 |
| 09.03.2026 | 125,30 | 128,00 | 120,30 | 128,00 | -0,78% | 135,00 |
| 06.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -8,64% | 17,00 |
| 03.03.2026 | 141,20 | 141,20 | 141,20 | 141,20 | -0,35% | 50,00 |
| 25.02.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -2,95% | 5,00 |
| 24.02.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 0,27% | 5,00 |
| 19.02.2026 | 145,60 | 145,60 | 145,60 | 145,60 | 0,41% | 7,00 |
| 17.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -0,21% | 42,00 |
| 16.02.2026 | 145,30 | 145,30 | 145,30 | 145,30 | -0,82% | 1,00 |
| 11.02.2026 | 146,50 | 146,50 | 146,50 | 146,50 | -1,01% | 1,00 |
| 09.02.2026 | 148,90 | 148,90 | 146,90 | 148,00 | -0,13% | 43,00 |
| 06.02.2026 | 143,80 | 149,50 | 143,80 | 148,20 | 8,41% | 131,00 |
| 05.02.2026 | 135,10 | 136,70 | 135,10 | 136,70 | -0,22% | 12,00 |
| 04.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 2,93% | 7,00 |
| 03.02.2026 | 133,10 | 133,10 | 133,10 | 133,10 | 3,98% | 43,00 |
| 02.02.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,55% | 1,00 |
| 30.01.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 0,71% | 1,00 |
| 29.01.2026 | 126,40 | 126,40 | 126,40 | 126,40 | -1,25% | 17,00 |
| 26.01.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -4,90% | 2,00 |
| 21.01.2026 | 134,60 | 134,60 | 134,60 | 134,60 | 0,90% | 22,00 |
| 20.01.2026 | 134,40 | 134,40 | 133,30 | 133,40 | -1,26% | 65,00 |