121,610€
-0,94%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 120,66 | 123,51 | 120,32 | 121,98 | 1,35% | - |
| 04.05.2026 | 125,60 | 126,08 | 120,20 | 120,35 | -5,31% | 630,00 |
| 30.04.2026 | 124,81 | 128,01 | 124,56 | 127,10 | 1,35% | 238,00 |
| 29.04.2026 | 128,01 | 129,16 | 124,30 | 125,41 | -1,72% | 257,00 |
| 28.04.2026 | 130,31 | 131,37 | 127,13 | 127,60 | -2,00% | 500,00 |
| 27.04.2026 | 129,32 | 131,59 | 128,58 | 130,20 | 0,42% | - |
| 24.04.2026 | 131,11 | 131,29 | 127,91 | 129,66 | -0,98% | 73,00 |
| 23.04.2026 | 130,61 | 133,86 | 129,82 | 130,94 | -0,36% | - |
| 22.04.2026 | 131,27 | 134,52 | 130,32 | 131,41 | 0,46% | 828,00 |
| 21.04.2026 | 132,50 | 134,98 | 130,45 | 130,81 | -0,90% | 14,00 |
| 20.04.2026 | 129,50 | 132,10 | 128,35 | 132,00 | 1,23% | - |
| 17.04.2026 | 122,76 | 132,92 | 122,34 | 130,40 | 6,44% | - |
| 16.04.2026 | 125,26 | 127,27 | 122,17 | 122,51 | -2,16% | - |
| 15.04.2026 | 131,91 | 132,27 | 124,62 | 125,21 | -5,07% | 30,00 |
| 14.04.2026 | 129,21 | 132,36 | 128,71 | 131,90 | 2,04% | 36,00 |
| 13.04.2026 | 124,96 | 129,93 | 124,56 | 129,26 | 3,00% | - |
| 10.04.2026 | 127,51 | 128,05 | 125,28 | 125,50 | -1,65% | 39,00 |
| 09.04.2026 | 126,26 | 128,74 | 125,25 | 127,61 | 1,07% | - |
| 08.04.2026 | 122,56 | 129,42 | 122,38 | 126,26 | 4,51% | 87,00 |
| 07.04.2026 | 121,99 | 122,11 | 119,57 | 120,81 | 1,22% | 13,00 |
| 02.04.2026 | 117,43 | 122,16 | 115,07 | 119,35 | 0,92% | 56,00 |
| 01.04.2026 | 118,80 | 119,55 | 117,49 | 118,26 | -0,34% | - |
| 31.03.2026 | 115,80 | 119,50 | 114,57 | 118,66 | 3,49% | 78,00 |
| 30.03.2026 | 115,55 | 117,43 | 114,00 | 114,66 | -0,48% | 14,00 |
| 27.03.2026 | 116,71 | 117,98 | 114,65 | 115,21 | -1,15% | - |
| 26.03.2026 | 119,85 | 121,01 | 115,81 | 116,55 | -3,04% | 165,00 |
| 25.03.2026 | 119,06 | 120,69 | 117,02 | 120,21 | 1,26% | - |
| 24.03.2026 | 118,85 | 120,28 | 116,09 | 118,71 | -0,34% | - |
| 23.03.2026 | 113,71 | 121,69 | 113,13 | 119,12 | 4,22% | 110,00 |
| 20.03.2026 | 116,31 | 117,86 | 113,12 | 114,30 | -1,69% | 56,00 |
| 19.03.2026 | 118,11 | 118,31 | 114,06 | 116,26 | -1,52% | 82,00 |
| 18.03.2026 | 121,90 | 122,00 | 118,06 | 118,06 | -2,63% | 17,00 |
| 17.03.2026 | 121,66 | 124,03 | 120,74 | 121,25 | -0,54% | - |
| 16.03.2026 | 120,81 | 124,18 | 120,10 | 121,91 | 1,43% | 17,00 |
| 13.03.2026 | 120,70 | 124,16 | 119,43 | 120,19 | -0,44% | - |
| 12.03.2026 | 126,46 | 127,40 | 120,33 | 120,72 | -5,06% | 115,00 |
| 11.03.2026 | 129,66 | 130,00 | 126,01 | 127,16 | -1,98% | 240,00 |
| 10.03.2026 | 128,69 | 131,45 | 127,34 | 129,73 | 0,71% | 162,00 |
| 09.03.2026 | 125,05 | 129,40 | 119,79 | 128,81 | 2,46% | 588,00 |
| 06.03.2026 | 128,33 | 128,56 | 122,43 | 125,72 | -2,02% | 146,00 |
| 05.03.2026 | 138,77 | 138,91 | 127,16 | 128,31 | -7,32% | 489,00 |
| 04.03.2026 | 139,38 | 140,16 | 137,95 | 138,45 | -0,79% | - |
| 03.03.2026 | 143,71 | 143,86 | 138,99 | 139,55 | -3,08% | 53,00 |
| 02.03.2026 | 144,78 | 145,07 | 139,83 | 143,99 | -0,68% | 60,00 |
| 27.02.2026 | 145,80 | 145,84 | 142,30 | 144,97 | -0,61% | 60,00 |
| 26.02.2026 | 143,88 | 146,01 | 143,14 | 145,86 | 1,31% | - |
| 25.02.2026 | 144,68 | 145,99 | 142,26 | 143,98 | -0,78% | - |
| 24.02.2026 | 143,12 | 145,87 | 142,91 | 145,11 | 1,49% | - |
| 23.02.2026 | 144,16 | 145,26 | 141,06 | 142,98 | -1,26% | 15,00 |
| 20.02.2026 | 145,54 | 149,77 | 143,73 | 144,80 | -0,34% | - |
| 19.02.2026 | 144,14 | 145,74 | 142,51 | 145,30 | 0,71% | - |
| 18.02.2026 | 144,16 | 145,90 | 142,61 | 144,27 | 0,15% | - |
| 17.02.2026 | 144,30 | 145,10 | 141,40 | 144,05 | -0,17% | - |
| 16.02.2026 | 144,05 | 144,35 | 144,05 | 144,30 | 0,17% | 15,00 |
| 13.02.2026 | 141,45 | 144,60 | 140,80 | 144,05 | 1,95% | - |
| 12.02.2026 | 146,05 | 148,35 | 141,20 | 141,30 | -3,12% | 4,00 |
| 11.02.2026 | 147,00 | 151,25 | 145,05 | 145,85 | -0,95% | 64,00 |
| 10.02.2026 | 145,05 | 148,15 | 144,90 | 147,25 | 1,59% | - |
| 09.02.2026 | 147,90 | 148,70 | 144,85 | 144,95 | -2,29% | 919,00 |
| 06.02.2026 | 144,10 | 150,90 | 144,00 | 148,35 | 2,74% | 71,00 |
| 05.02.2026 | 136,05 | 146,85 | 135,40 | 144,40 | 6,33% | 850,00 |
| 04.02.2026 | 132,30 | 137,40 | 132,20 | 135,80 | 2,61% | - |
| 03.02.2026 | 132,45 | 136,60 | 131,30 | 132,35 | -0,15% | 168,00 |
| 02.02.2026 | 127,85 | 132,60 | 127,30 | 132,55 | 3,31% | - |
| 30.01.2026 | 128,40 | 129,10 | 126,20 | 128,30 | 0,31% | 84,00 |
| 29.01.2026 | 126,85 | 128,80 | 125,90 | 127,90 | 0,59% | 56,00 |
| 28.01.2026 | 127,65 | 128,95 | 126,15 | 127,15 | 0,08% | 9,00 |
| 27.01.2026 | 129,30 | 129,90 | 126,60 | 127,05 | -1,66% | - |
| 26.01.2026 | 129,05 | 130,30 | 128,10 | 129,20 | -0,12% | - |
| 23.01.2026 | 132,75 | 132,90 | 129,00 | 129,35 | -2,41% | - |
| 22.01.2026 | 134,55 | 137,05 | 131,00 | 132,55 | -1,49% | - |
| 21.01.2026 | 132,30 | 136,85 | 131,65 | 134,55 | 1,74% | 15,00 |
| 20.01.2026 | 135,60 | 135,60 | 131,85 | 132,25 | -2,83% | 249,00 |
| 19.01.2026 | 136,50 | 136,65 | 136,05 | 136,10 | -0,91% | - |
| 16.01.2026 | 137,45 | 138,35 | 136,40 | 137,35 | 0,11% | 30,00 |
| 15.01.2026 | 135,30 | 137,40 | 134,70 | 137,20 | 1,59% | 30,00 |
| 14.01.2026 | 134,90 | 135,70 | 132,80 | 135,05 | 0,07% | 18,00 |
| 13.01.2026 | 134,50 | 135,65 | 133,00 | 134,95 | 0,45% | - |
| 12.01.2026 | 136,00 | 136,05 | 133,55 | 134,35 | -1,54% | - |
| 09.01.2026 | 130,20 | 137,30 | 130,10 | 136,45 | 4,84% | - |
| 08.01.2026 | 126,70 | 131,15 | 126,35 | 130,15 | 2,48% | - |
| 07.01.2026 | 127,80 | 130,45 | 126,45 | 127,00 | -0,78% | 14,00 |
| 06.01.2026 | 129,45 | 130,25 | 126,65 | 128,00 | -1,16% | 15,00 |
| 05.01.2026 | 128,00 | 133,85 | 127,95 | 129,50 | 1,45% | - |
| 02.01.2026 | 123,60 | 128,15 | 123,20 | 127,65 | 0,95% | - |
| 30.12.2025 | 126,20 | 126,45 | 126,20 | 126,45 | 0,12% | - |
| 29.12.2025 | 127,20 | 127,30 | 125,40 | 126,30 | 0,00% | - |
| 23.12.2025 | 126,65 | 126,75 | 125,05 | 126,30 | -0,43% | - |
| 22.12.2025 | 126,95 | 127,05 | 125,00 | 126,85 | 0,04% | 424,00 |
| 19.12.2025 | 125,35 | 126,90 | 124,60 | 126,80 | 1,32% | 491,00 |
| 18.12.2025 | 123,20 | 127,45 | 123,20 | 125,15 | 1,50% | - |
| 17.12.2025 | 125,80 | 126,25 | 121,45 | 123,30 | -1,71% | 17,00 |
| 16.12.2025 | 126,00 | 126,25 | 124,55 | 125,45 | -0,63% | 58,00 |
| 15.12.2025 | 127,75 | 128,40 | 124,90 | 126,25 | -0,98% | 261,00 |
| 12.12.2025 | 129,35 | 131,00 | 126,20 | 127,50 | -1,58% | 16,00 |
| 11.12.2025 | 127,55 | 130,00 | 126,75 | 129,55 | 1,33% | - |
| 10.12.2025 | 124,65 | 129,15 | 124,25 | 127,85 | 2,57% | 36,00 |
| 09.12.2025 | 127,50 | 129,05 | 124,35 | 124,65 | -2,39% | 40,00 |
| 08.12.2025 | 127,75 | 129,00 | 126,55 | 127,70 | -0,16% | 14,00 |
| 05.12.2025 | 128,85 | 129,05 | 126,55 | 127,90 | -0,74% | 56,00 |