1,260$
16,67%
Echtzeit-Aktienkurs Advantage Solutions Inc
Bid:
Ask:
Aktienkurse zur Advantage Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,12 | 1,37 | 1,08 | 1,26 | 16,67% | 1.402.236,00 |
| 15.05.2025 | 1,12 | 1,14 | 1,04 | 1,08 | -3,57% | 580.562,00 |
| 14.05.2025 | 1,12 | 1,21 | 1,06 | 1,12 | -0,88% | 1.148.996,00 |
| 13.05.2025 | 1,24 | 1,25 | 1,12 | 1,13 | -6,22% | 677.112,00 |
| 12.05.2025 | 1,48 | 1,55 | 1,20 | 1,21 | -18,03% | 813.370,00 |
| 09.05.2025 | 1,38 | 1,48 | 1,34 | 1,47 | 6,52% | 655.143,00 |
| 08.05.2025 | 1,30 | 1,38 | 1,29 | 1,38 | 6,15% | 237.695,00 |
| 07.05.2025 | 1,35 | 1,35 | 1,27 | 1,30 | 0,78% | 455.739,00 |
| 06.05.2025 | 1,29 | 1,33 | 1,28 | 1,29 | -3,01% | 181.485,00 |
| 05.05.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -3,62% | 176.122,00 |
| 02.05.2025 | 1,34 | 1,41 | 1,33 | 1,38 | 4,55% | 226.065,00 |
| 01.05.2025 | 1,34 | 1,41 | 1,31 | 1,32 | -1,49% | 366.427,00 |
| 30.04.2025 | 1,33 | 1,35 | 1,28 | 1,34 | 0,00% | 343.271,00 |
| 29.04.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 0,00% | 359.656,00 |
| 28.04.2025 | 1,32 | 1,36 | 1,28 | 1,34 | 0,75% | 212.503,00 |
| 25.04.2025 | 1,33 | 1,34 | 1,27 | 1,33 | 2,31% | 241.843,00 |
| 24.04.2025 | 1,32 | 1,36 | 1,28 | 1,30 | -0,38% | 312.345,00 |
| 23.04.2025 | 1,36 | 1,40 | 1,29 | 1,31 | 1,16% | 387.385,00 |
| 22.04.2025 | 1,23 | 1,31 | 1,21 | 1,29 | 4,88% | 353.814,00 |
| 21.04.2025 | 1,20 | 1,24 | 1,17 | 1,23 | 0,82% | 382.264,00 |
| 17.04.2025 | 1,25 | 1,27 | 1,19 | 1,22 | -2,40% | 411.578,00 |
| 16.04.2025 | 1,21 | 1,27 | 1,18 | 1,25 | 1,63% | 494.364,00 |
| 15.04.2025 | 1,19 | 1,28 | 1,19 | 1,23 | 3,36% | 405.642,00 |
| 14.04.2025 | 1,25 | 1,26 | 1,15 | 1,19 | -0,83% | 695.247,00 |
| 11.04.2025 | 1,28 | 1,28 | 1,18 | 1,20 | -6,25% | 628.706,00 |
| 10.04.2025 | 1,36 | 1,37 | 1,22 | 1,28 | -5,88% | 838.132,00 |
| 09.04.2025 | 1,14 | 1,37 | 1,11 | 1,36 | 19,30% | 849.796,00 |
| 08.04.2025 | 1,28 | 1,32 | 1,13 | 1,14 | -8,06% | 691.839,00 |
| 07.04.2025 | 1,24 | 1,30 | 1,19 | 1,24 | -4,62% | 799.986,00 |
| 04.04.2025 | 1,27 | 1,34 | 1,24 | 1,30 | -0,76% | 563.475,00 |
| 03.04.2025 | 1,38 | 1,43 | 1,30 | 1,31 | -9,66% | 476.462,00 |
| 02.04.2025 | 1,40 | 1,45 | 1,38 | 1,45 | 2,11% | 256.102,00 |
| 01.04.2025 | 1,48 | 1,52 | 1,42 | 1,42 | -5,65% | 285.649,00 |
| 31.03.2025 | 1,45 | 1,51 | 1,43 | 1,51 | 1,01% | 452.782,00 |
| 28.03.2025 | 1,60 | 1,61 | 1,47 | 1,49 | -6,29% | 906.568,00 |
| 27.03.2025 | 1,57 | 1,71 | 1,55 | 1,59 | 0,63% | 679.468,00 |
| 26.03.2025 | 1,57 | 1,61 | 1,55 | 1,58 | 1,28% | 473.411,00 |
| 25.03.2025 | 1,64 | 1,64 | 1,56 | 1,56 | -5,45% | 540.231,00 |
| 24.03.2025 | 1,78 | 1,83 | 1,63 | 1,65 | -6,52% | 759.970,00 |
| 21.03.2025 | 1,66 | 1,81 | 1,66 | 1,77 | 6,33% | 2.422.820,00 |
| 20.03.2025 | 1,72 | 1,76 | 1,64 | 1,66 | -5,14% | 553.081,00 |
| 19.03.2025 | 1,59 | 1,79 | 1,59 | 1,75 | 12,90% | 1.177.726,00 |
| 18.03.2025 | 1,56 | 1,60 | 1,51 | 1,55 | -1,90% | 838.579,00 |
| 17.03.2025 | 1,68 | 1,76 | 1,56 | 1,58 | -7,06% | 673.892,00 |
| 14.03.2025 | 1,65 | 1,77 | 1,64 | 1,70 | 3,66% | 1.034.265,00 |
| 13.03.2025 | 1,80 | 2,02 | 1,63 | 1,64 | -2,96% | 2.128.237,00 |
| 12.03.2025 | 1,62 | 1,77 | 1,62 | 1,69 | 5,62% | 1.533.545,00 |
| 11.03.2025 | 1,80 | 1,81 | 1,53 | 1,60 | -12,57% | 1.507.886,00 |
| 10.03.2025 | 2,08 | 2,09 | 1,82 | 1,83 | -14,88% | 693.737,00 |
| 07.03.2025 | 2,35 | 2,47 | 2,04 | 2,15 | -8,90% | 806.010,00 |
| 06.03.2025 | 2,35 | 2,46 | 2,34 | 2,36 | -1,26% | 382.391,00 |
| 05.03.2025 | 2,31 | 2,42 | 2,31 | 2,39 | 3,91% | 432.690,00 |
| 04.03.2025 | 2,32 | 2,36 | 2,26 | 2,30 | -2,13% | 450.624,00 |
| 03.03.2025 | 2,49 | 2,53 | 2,32 | 2,35 | -6,37% | 368.954,00 |
| 28.02.2025 | 2,50 | 2,54 | 2,48 | 2,51 | 0,00% | 560.110,00 |
| 27.02.2025 | 2,54 | 2,54 | 2,45 | 2,51 | 0,80% | 207.501,00 |
| 26.02.2025 | 2,56 | 2,57 | 2,46 | 2,49 | -3,86% | 320.446,00 |
| 25.02.2025 | 2,65 | 2,67 | 2,59 | 2,59 | -2,08% | 379.338,00 |
| 24.02.2025 | 2,47 | 2,69 | 2,43 | 2,65 | 7,96% | 464.657,00 |
| 21.02.2025 | 2,52 | 2,56 | 2,45 | 2,45 | -1,21% | 284.419,00 |
| 20.02.2025 | 2,47 | 2,51 | 2,42 | 2,48 | -0,80% | 337.823,00 |
| 19.02.2025 | 2,62 | 2,64 | 2,46 | 2,50 | -5,66% | 333.996,00 |
| 18.02.2025 | 2,71 | 2,74 | 2,63 | 2,65 | -2,21% | 256.383,00 |
| 14.02.2025 | 2,78 | 2,84 | 2,70 | 2,71 | -1,45% | 208.787,00 |
| 13.02.2025 | 2,72 | 2,77 | 2,67 | 2,75 | 1,85% | 245.879,00 |
| 12.02.2025 | 2,74 | 2,78 | 2,68 | 2,70 | -2,17% | 205.107,00 |
| 11.02.2025 | 2,63 | 2,82 | 2,63 | 2,76 | 3,76% | 331.437,00 |
| 10.02.2025 | 2,75 | 2,78 | 2,65 | 2,66 | -2,56% | 355.680,00 |
| 07.02.2025 | 2,72 | 2,74 | 2,63 | 2,73 | -0,36% | 348.602,00 |
| 06.02.2025 | 2,76 | 2,83 | 2,73 | 2,74 | 0,00% | 249.557,00 |
| 05.02.2025 | 2,69 | 2,75 | 2,64 | 2,74 | 2,62% | 288.253,00 |
| 04.02.2025 | 2,60 | 2,68 | 2,60 | 2,67 | 1,91% | 205.391,00 |
| 03.02.2025 | 2,57 | 2,66 | 2,56 | 2,62 | -0,76% | 320.203,00 |
| 31.01.2025 | 2,71 | 2,73 | 2,59 | 2,64 | -2,94% | 357.037,00 |
| 30.01.2025 | 2,75 | 2,82 | 2,71 | 2,72 | -0,73% | 156.893,00 |
| 29.01.2025 | 2,81 | 2,82 | 2,71 | 2,74 | -2,49% | 283.892,00 |
| 28.01.2025 | 2,88 | 2,89 | 2,77 | 2,81 | -3,10% | 249.214,00 |
| 27.01.2025 | 2,63 | 2,95 | 2,63 | 2,90 | 9,43% | 721.689,00 |
| 24.01.2025 | 2,60 | 2,68 | 2,60 | 2,65 | 1,15% | 319.547,00 |
| 23.01.2025 | 2,67 | 2,68 | 2,57 | 2,62 | -2,96% | 582.804,00 |
| 22.01.2025 | 2,61 | 2,74 | 2,61 | 2,70 | 3,45% | 521.869,00 |
| 21.01.2025 | 2,54 | 2,62 | 2,49 | 2,61 | 3,57% | 501.138,00 |
| 17.01.2025 | 2,47 | 2,56 | 2,46 | 2,52 | 3,70% | 466.120,00 |
| 16.01.2025 | 2,38 | 2,45 | 2,29 | 2,43 | 2,10% | 599.025,00 |
| 15.01.2025 | 2,37 | 2,43 | 2,33 | 2,38 | 3,48% | 453.283,00 |
| 14.01.2025 | 2,36 | 2,36 | 2,22 | 2,30 | 0,00% | 582.964,00 |
| 13.01.2025 | 2,38 | 2,45 | 2,28 | 2,30 | -3,36% | 645.194,00 |
| 10.01.2025 | 2,58 | 2,59 | 2,38 | 2,38 | -9,51% | 381.207,00 |
| 08.01.2025 | 2,68 | 2,68 | 2,56 | 2,63 | -1,13% | 436.661,00 |
| 07.01.2025 | 2,67 | 2,72 | 2,63 | 2,66 | 0,38% | 432.511,00 |
| 06.01.2025 | 2,78 | 2,86 | 2,64 | 2,65 | -6,69% | 283.159,00 |
| 03.01.2025 | 2,81 | 2,85 | 2,76 | 2,84 | 1,07% | 263.810,00 |
| 02.01.2025 | 2,93 | 2,94 | 2,71 | 2,81 | -3,77% | 479.377,00 |
| 31.12.2024 | 2,95 | 2,98 | 2,88 | 2,92 | 0,34% | 260.396,00 |
| 30.12.2024 | 2,93 | 2,94 | 2,86 | 2,91 | -2,02% | 141.291,00 |
| 27.12.2024 | 2,99 | 3,02 | 2,83 | 2,97 | -1,98% | 349.900,00 |
| 26.12.2024 | 3,02 | 3,07 | 3,00 | 3,03 | -0,66% | 195.771,00 |
| 24.12.2024 | 3,00 | 3,05 | 2,96 | 3,05 | 2,01% | 104.750,00 |
| 23.12.2024 | 3,17 | 3,17 | 2,97 | 2,99 | -3,70% | 206.043,00 |
| 20.12.2024 | 3,10 | 3,20 | 3,06 | 3,11 | -0,80% | 647.443,00 |