124,500€
-0,32%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 122,85 | 131,80 | 122,50 | 130,45 | 4,44% | - |
| 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 | 1,45% | 30,00 |
| 10.04.2026 | 127,50 | 128,05 | 126,00 | 127,15 | 0,67% | - |
| 09.04.2026 | 126,25 | 126,65 | 124,70 | 126,30 | -0,90% | - |
| 08.04.2026 | 122,75 | 128,85 | 122,45 | 127,45 | 6,47% | - |
| 07.04.2026 | 121,75 | 122,25 | 119,60 | 119,70 | 0,80% | - |
| 02.04.2026 | 117,45 | 122,20 | 115,10 | 118,75 | 0,25% | - |
| 01.04.2026 | 119,70 | 119,70 | 117,45 | 118,45 | 18,21% | - |
| 06.05.2025 | 100,20 | 100,20 | 100,20 | 100,20 | 13,73% | - |
| 22.04.2025 | 88,10 | 88,10 | 88,10 | 88,10 | 1,50% | - |
| 09.04.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -16,58% | - |
| 07.03.2025 | 104,05 | 104,05 | 104,05 | 104,05 | 3,79% | - |
| 05.03.2025 | 100,25 | 100,25 | 100,25 | 100,25 | -17,22% | - |
| 20.01.2025 | 121,10 | 121,10 | 121,10 | 121,10 | 9,35% | - |
| 08.01.2025 | 110,75 | 110,75 | 110,75 | 110,75 | -9,44% | - |
| 15.11.2024 | 122,30 | 122,30 | 122,30 | 122,30 | -3,70% | - |
| 12.11.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -8,70% | - |
| 15.10.2024 | 139,10 | 139,10 | 139,10 | 139,10 | 10,09% | - |
| 10.09.2024 | 126,35 | 126,35 | 126,35 | 126,35 | -1,67% | - |
| 05.09.2024 | 128,50 | 128,50 | 128,50 | 128,50 | -6,82% | - |
| 05.08.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -10,77% | - |
| 02.08.2024 | 154,55 | 154,55 | 154,55 | 154,55 | -5,24% | - |
| 01.08.2024 | 163,10 | 163,10 | 163,10 | 163,10 | 1,71% | - |
| 31.07.2024 | 160,35 | 160,35 | 160,35 | 160,35 | 0,34% | - |
| 30.07.2024 | 159,80 | 159,80 | 159,80 | 159,80 | -0,37% | - |
| 29.07.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 4,02% | - |
| 19.07.2024 | 154,20 | 154,20 | 154,20 | 154,20 | -0,32% | - |
| 18.07.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -4,77% | - |
| 17.07.2024 | 162,45 | 162,45 | 162,45 | 162,45 | 9,14% | - |
| 12.07.2024 | 148,85 | 148,85 | 148,85 | 148,85 | 5,83% | - |
| 10.07.2024 | 140,65 | 140,65 | 140,65 | 140,65 | -5,25% | - |
| 01.07.2024 | 148,45 | 148,45 | 148,45 | 148,45 | 0,37% | - |
| 28.06.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -4,15% | - |
| 25.06.2024 | 154,30 | 154,30 | 154,30 | 154,30 | 0,29% | - |
| 24.06.2024 | 153,85 | 153,85 | 153,85 | 153,85 | -4,44% | - |
| 15.06.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 3,24% | - |
| 13.06.2024 | 155,95 | 155,95 | 155,95 | 155,95 | 3,42% | - |
| 12.06.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 1,41% | - |
| 07.06.2024 | 148,70 | 148,70 | 148,70 | 148,70 | -2,30% | - |
| 06.06.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 1,20% | - |
| 05.06.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -2,27% | - |
| 04.06.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -3,36% | - |
| 03.06.2024 | 159,25 | 159,25 | 159,25 | 159,25 | 0,19% | - |
| 31.05.2024 | 158,95 | 158,95 | 158,95 | 158,95 | -0,38% | - |
| 22.05.2024 | 159,55 | 159,55 | 159,55 | 159,55 | 2,54% | - |
| 17.05.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -2,11% | - |
| 16.05.2024 | 158,95 | 158,95 | 158,95 | 158,95 | 1,02% | - |
| 10.05.2024 | 157,35 | 157,35 | 157,35 | 157,35 | 2,54% | - |
| 08.05.2024 | 153,45 | 153,45 | 153,45 | 153,45 | -0,71% | - |
| 07.05.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 3,90% | - |
| 03.05.2024 | 148,75 | 148,75 | 148,75 | 148,75 | -0,13% | - |
| 30.04.2024 | 148,95 | 148,95 | 148,95 | 148,95 | -2,62% | - |
| 29.04.2024 | 152,95 | 152,95 | 152,95 | 152,95 | 3,73% | - |
| 26.04.2024 | 147,45 | 147,45 | 147,45 | 147,45 | 2,47% | - |
| 19.04.2024 | 143,90 | 143,90 | 143,90 | 143,90 | -0,24% | - |
| 18.04.2024 | 144,25 | 144,25 | 144,25 | 144,25 | -2,17% | - |
| 16.04.2024 | 147,45 | 147,45 | 147,45 | 147,45 | -2,42% | - |
| 15.04.2024 | 151,10 | 151,10 | 151,10 | 151,10 | 0,37% | - |
| 11.04.2024 | 150,55 | 150,55 | 150,55 | 150,55 | -1,76% | - |
| 10.04.2024 | 153,25 | 153,25 | 153,25 | 153,25 | 2,00% | - |
| 05.04.2024 | 150,25 | 150,25 | 150,25 | 150,25 | -0,92% | - |
| 04.04.2024 | 151,65 | 151,65 | 151,65 | 151,65 | -0,26% | - |
| 03.04.2024 | 152,05 | 152,05 | 152,05 | 152,05 | -2,53% | - |
| 28.03.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,89% | - |
| 25.03.2024 | 157,40 | 157,40 | 157,40 | 157,40 | 3,83% | - |
| 20.03.2024 | 151,60 | 151,60 | 151,60 | 151,60 | 3,13% | - |
| 19.03.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 0,55% | - |
| 15.03.2024 | 146,20 | 146,20 | 146,20 | 146,20 | -0,14% | - |
| 14.03.2024 | 146,40 | 146,40 | 146,40 | 146,40 | 1,81% | - |
| 12.03.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -0,42% | - |
| 11.03.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -2,17% | - |
| 29.02.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -0,94% | - |
| 28.02.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,81% | - |
| 26.02.2024 | 147,80 | 147,80 | 147,80 | 147,80 | 1,23% | - |
| 14.02.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -1,75% | - |
| 13.02.2024 | 148,60 | 148,60 | 148,60 | 148,60 | 0,81% | - |
| 12.02.2024 | 147,40 | 147,40 | 147,40 | 147,40 | 24,28% | - |
| 01.02.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,34% | - |
| 26.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 2,59% | - |
| 25.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,53% | - |
| 24.01.2024 | 117,80 | 117,80 | 117,80 | 117,80 | -2,97% | - |
| 23.01.2024 | 121,40 | 121,40 | 121,40 | 121,40 | 0,50% | - |
| 22.01.2024 | 120,80 | 120,80 | 120,80 | 120,80 | 2,20% | - |
| 18.01.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 0,85% | - |
| 17.01.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 2,09% | - |
| 16.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -0,17% | - |
| 12.01.2024 | 115,00 | 115,00 | 115,00 | 115,00 | -1,71% | - |
| 09.01.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 1,92% | - |
| 08.01.2024 | 114,80 | 114,80 | 114,80 | 114,80 | -4,01% | - |
| 04.01.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -3,08% | - |
| 03.01.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -1,28% | - |
| 02.01.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -1,11% | - |
| 29.12.2023 | 126,40 | 126,40 | 126,40 | 126,40 | -0,63% | - |
| 27.12.2023 | 127,20 | 127,20 | 127,20 | 127,20 | 10,03% | - |
| 13.12.2023 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | - |
| 12.12.2023 | 115,20 | 115,20 | 115,20 | 115,20 | 0,17% | - |
| 11.12.2023 | 115,00 | 115,00 | 115,00 | 115,00 | 5,12% | - |