51,94CHF
0,55%
Echtzeit-Aktienkurs ANDERSONS INC/THE
Bid:
Ask:
Aktienkurse zur ANDERSONS INC/THE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 51,77 | 52,16 | 51,16 | 51,94 | 0,55% | - |
27.03.2024 | 51,26 | 52,30 | 51,22 | 51,65 | 1,25% | - |
26.03.2024 | 51,00 | 51,57 | 50,71 | 51,01 | 0,21% | - |
25.03.2024 | 50,24 | 50,96 | 50,11 | 50,91 | 0,98% | - |
22.03.2024 | 50,68 | 50,84 | 49,83 | 50,41 | -0,49% | - |
21.03.2024 | 49,71 | 50,95 | 49,70 | 50,66 | 3,81% | - |
20.03.2024 | 48,87 | 49,01 | 48,40 | 48,80 | 1,31% | - |
19.03.2024 | 47,31 | 48,27 | 47,10 | 48,17 | 1,35% | - |
18.03.2024 | 47,23 | 47,53 | 46,72 | 47,52 | 0,53% | - |
15.03.2024 | 47,14 | 47,57 | 46,85 | 47,27 | -0,56% | - |
14.03.2024 | 48,04 | 48,14 | 47,08 | 47,54 | -0,21% | - |
13.03.2024 | 47,54 | 47,72 | 46,93 | 47,64 | 0,32% | - |
12.03.2024 | 47,59 | 47,89 | 47,32 | 47,49 | 0,62% | - |
11.03.2024 | 47,98 | 48,24 | 47,07 | 47,19 | -2,48% | - |
08.03.2024 | 47,35 | 48,79 | 47,14 | 48,39 | 2,22% | - |
07.03.2024 | 46,66 | 48,06 | 46,61 | 47,34 | 0,43% | - |
06.03.2024 | 47,23 | 47,41 | 46,95 | 47,14 | -1,80% | - |
05.03.2024 | 48,34 | 48,71 | 47,97 | 48,00 | 0,26% | - |
04.03.2024 | 48,80 | 49,14 | 47,81 | 47,88 | -2,72% | - |
01.03.2024 | 49,04 | 49,49 | 48,14 | 49,22 | 1,08% | - |
29.02.2024 | 47,87 | 48,87 | 47,80 | 48,69 | 2,33% | - |
28.02.2024 | 47,67 | 48,05 | 47,39 | 47,59 | 0,83% | - |
27.02.2024 | 46,44 | 47,26 | 46,39 | 47,19 | 1,59% | - |
26.02.2024 | 46,43 | 46,47 | 46,01 | 46,45 | 0,06% | - |
23.02.2024 | 45,84 | 46,48 | 45,65 | 46,43 | 2,19% | - |
22.02.2024 | 49,42 | 49,85 | 45,43 | 45,43 | -6,58% | - |
21.02.2024 | 46,91 | 49,78 | 46,18 | 48,63 | 2,16% | - |
20.02.2024 | 47,72 | 47,91 | 46,70 | 47,61 | -0,30% | - |
19.02.2024 | 47,82 | 47,86 | 47,73 | 47,75 | -0,24% | - |
16.02.2024 | 48,06 | 48,28 | 47,37 | 47,86 | 2,12% | - |
15.02.2024 | 46,68 | 47,27 | 46,36 | 46,87 | 2,03% | - |
14.02.2024 | 45,85 | 46,40 | 45,59 | 45,94 | -1,66% | - |
13.02.2024 | 47,55 | 47,60 | 45,67 | 46,72 | 0,23% | - |
12.02.2024 | 45,58 | 46,66 | 45,55 | 46,61 | 3,21% | - |
09.02.2024 | 45,84 | 45,95 | 45,05 | 45,16 | 0,07% | - |
08.02.2024 | 45,08 | 45,34 | 44,85 | 45,13 | 0,11% | - |
07.02.2024 | 44,70 | 45,28 | 44,36 | 45,08 | 0,58% | - |
06.02.2024 | 44,58 | 44,99 | 44,55 | 44,82 | 0,32% | - |
05.02.2024 | 45,28 | 45,61 | 44,34 | 44,68 | -2,55% | - |
02.02.2024 | 45,47 | 45,92 | 45,09 | 45,85 | 2,50% | - |
01.02.2024 | 45,62 | 45,95 | 44,70 | 44,73 | -3,67% | - |
31.01.2024 | 46,94 | 47,00 | 45,68 | 46,43 | 0,83% | - |
30.01.2024 | 45,34 | 46,07 | 45,20 | 46,05 | 1,65% | - |
29.01.2024 | 45,31 | 46,35 | 44,89 | 45,30 | 1,06% | - |
26.01.2024 | 45,02 | 45,48 | 44,74 | 44,83 | 0,41% | - |
25.01.2024 | 44,81 | 45,66 | 44,56 | 44,64 | -0,80% | - |
24.01.2024 | 45,26 | 45,64 | 44,77 | 45,01 | -0,86% | - |
23.01.2024 | 45,47 | 46,62 | 45,39 | 45,40 | -2,10% | - |
22.01.2024 | 45,77 | 46,49 | 45,68 | 46,37 | 2,89% | - |
19.01.2024 | 45,21 | 45,48 | 44,66 | 45,07 | 0,30% | - |
18.01.2024 | 44,64 | 45,23 | 44,58 | 44,93 | 0,04% | - |
17.01.2024 | 44,75 | 45,25 | 44,59 | 44,91 | -0,43% | - |
16.01.2024 | 44,93 | 45,44 | 44,83 | 45,11 | 0,58% | - |
15.01.2024 | 44,79 | 44,89 | 44,71 | 44,84 | 0,72% | - |
12.01.2024 | 44,71 | 45,42 | 44,44 | 44,53 | -1,04% | - |
11.01.2024 | 45,76 | 45,90 | 44,87 | 44,99 | -0,18% | - |
10.01.2024 | 45,43 | 45,95 | 44,02 | 45,07 | 0,94% | - |
09.01.2024 | 46,69 | 46,86 | 44,56 | 44,65 | -3,44% | - |
08.01.2024 | 46,52 | 47,07 | 46,18 | 46,24 | -2,81% | - |
05.01.2024 | 47,74 | 47,95 | 47,41 | 47,58 | -0,38% | - |
04.01.2024 | 47,92 | 48,27 | 47,57 | 47,76 | -2,82% | - |
03.01.2024 | 48,94 | 49,18 | 48,41 | 49,15 | 0,69% | - |
29.12.2023 | 49,05 | 49,10 | 48,71 | 48,81 | 0,08% | - |
28.12.2023 | 49,15 | 49,16 | 48,42 | 48,77 | -0,47% | - |
27.12.2023 | 49,54 | 50,01 | 48,96 | 49,00 | 1,94% | - |
22.12.2023 | 47,66 | 48,34 | 47,49 | 48,07 | 0,22% | - |
21.12.2023 | 47,71 | 48,00 | 47,36 | 47,96 | -0,98% | - |
20.12.2023 | 48,42 | 48,59 | 47,72 | 48,44 | 0,77% | - |
19.12.2023 | 47,57 | 48,20 | 47,51 | 48,07 | 0,14% | - |
18.12.2023 | 47,61 | 48,05 | 47,14 | 48,00 | 1,49% | - |
15.12.2023 | 47,29 | 47,93 | 47,06 | 47,30 | 0,68% | - |
14.12.2023 | 47,30 | 48,01 | 46,48 | 46,98 | 1,63% | - |
13.12.2023 | 46,28 | 46,51 | 45,63 | 46,22 | -0,05% | - |
12.12.2023 | 46,56 | 46,73 | 45,76 | 46,25 | -0,59% | - |
11.12.2023 | 46,67 | 46,88 | 46,03 | 46,52 | 0,60% | - |
08.12.2023 | 45,58 | 46,36 | 45,42 | 46,24 | 2,01% | - |
07.12.2023 | 44,74 | 45,41 | 44,60 | 45,33 | 0,27% | - |
06.12.2023 | 46,09 | 46,36 | 45,15 | 45,21 | -1,44% | - |
05.12.2023 | 45,52 | 45,87 | 45,07 | 45,87 | 3,41% | - |
04.12.2023 | 44,38 | 44,67 | 44,15 | 44,36 | 1,34% | - |
01.12.2023 | 43,66 | 43,97 | 43,50 | 43,77 | 1,13% | - |
30.11.2023 | 43,23 | 43,46 | 43,05 | 43,29 | 0,95% | - |
29.11.2023 | 43,69 | 43,81 | 42,85 | 42,88 | -3,14% | - |
28.11.2023 | 44,35 | 44,57 | 44,03 | 44,27 | -0,60% | - |
27.11.2023 | 45,06 | 45,27 | 44,31 | 44,53 | -2,07% | - |
24.11.2023 | 45,87 | 45,92 | 45,34 | 45,47 | -0,80% | - |
23.11.2023 | 45,75 | 45,88 | 45,69 | 45,84 | -0,03% | - |
22.11.2023 | 45,92 | 46,23 | 45,29 | 45,85 | 0,57% | - |
21.11.2023 | 45,50 | 45,59 | 45,05 | 45,59 | 0,65% | - |
20.11.2023 | 44,98 | 45,34 | 44,29 | 45,30 | 0,69% | - |
17.11.2023 | 45,21 | 45,63 | 44,90 | 44,99 | 0,15% | - |
16.11.2023 | 46,34 | 46,40 | 44,79 | 44,93 | -4,87% | - |
15.11.2023 | 46,83 | 47,58 | 46,31 | 47,22 | 2,05% | - |
14.11.2023 | 44,98 | 46,35 | 44,89 | 46,28 | 2,47% | - |
13.11.2023 | 44,28 | 45,17 | 44,25 | 45,16 | 2,41% | - |
10.11.2023 | 43,22 | 44,62 | 42,97 | 44,10 | 3,89% | - |
09.11.2023 | 41,58 | 43,05 | 41,56 | 42,45 | 2,93% | - |
08.11.2023 | 43,72 | 46,66 | 40,60 | 41,24 | -13,19% | - |
07.11.2023 | 47,98 | 48,30 | 47,26 | 47,51 | -0,40% | - |
06.11.2023 | 47,42 | 47,80 | 46,77 | 47,70 | 1,13% | - |