39,410$
-1,52%
Echtzeit-Aktienkurs Advantage Solutions Inc
Bid:
Ask:
Aktienkurse zur Advantage Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 39,58 | 40,22 | 36,65 | 39,41 | -1,52% | 345.173,00 |
| 07.07.2026 | 40,16 | 42,47 | 39,76 | 40,02 | -0,02% | 195.914,00 |
| 06.07.2026 | 38,47 | 41,27 | 37,12 | 40,03 | 3,01% | 94.407,00 |
| 02.07.2026 | 44,30 | 45,23 | 38,37 | 38,86 | -12,03% | 103.820,00 |
| 01.07.2026 | 42,15 | 46,35 | 42,15 | 44,18 | 2,76% | 252.255,00 |
| 30.06.2026 | 46,74 | 47,45 | 42,66 | 42,99 | -8,69% | 297.916,00 |
| 29.06.2026 | 44,30 | 47,08 | 41,41 | 47,08 | 6,90% | 210.036,00 |
| 26.06.2026 | 42,03 | 46,75 | 42,03 | 44,04 | 4,61% | 354.738,00 |
| 25.06.2026 | 43,08 | 45,00 | 41,66 | 42,10 | -3,71% | 201.784,00 |
| 24.06.2026 | 40,40 | 45,00 | 40,05 | 43,72 | 9,77% | 113.104,00 |
| 23.06.2026 | 35,79 | 40,09 | 35,75 | 39,83 | 10,85% | 93.829,00 |
| 22.06.2026 | 34,94 | 37,40 | 34,81 | 35,93 | 3,22% | 179.036,00 |
| 18.06.2026 | 38,42 | 38,43 | 34,19 | 34,81 | -7,86% | 188.535,00 |
| 17.06.2026 | 38,07 | 38,83 | 37,43 | 37,78 | 0,13% | 182.219,00 |
| 16.06.2026 | 38,92 | 40,00 | 37,73 | 37,73 | -2,73% | 353.132,00 |
| 15.06.2026 | 39,51 | 40,91 | 37,90 | 38,79 | -1,47% | 68.341,00 |
| 12.06.2026 | 39,08 | 41,10 | 37,78 | 39,37 | 0,68% | 71.564,00 |
| 11.06.2026 | 38,59 | 39,21 | 36,54 | 39,11 | 1,49% | 114.145,00 |
| 10.06.2026 | 37,40 | 40,09 | 37,40 | 38,53 | 1,77% | 63.622,00 |
| 09.06.2026 | 37,84 | 38,92 | 35,69 | 37,86 | 2,30% | 96.313,00 |
| 08.06.2026 | 39,27 | 39,27 | 33,80 | 37,01 | -4,37% | 133.961,00 |
| 05.06.2026 | 38,78 | 40,09 | 38,01 | 38,70 | 1,15% | 145.708,00 |
| 04.06.2026 | 36,25 | 39,79 | 36,16 | 38,26 | 6,10% | 130.420,00 |
| 03.06.2026 | 35,91 | 36,77 | 34,15 | 36,06 | 0,33% | 67.496,00 |
| 02.06.2026 | 37,44 | 37,79 | 35,39 | 35,94 | -4,82% | 90.400,00 |
| 01.06.2026 | 37,32 | 38,62 | 35,72 | 37,76 | 1,12% | 80.960,00 |
| 29.05.2026 | 39,04 | 39,04 | 35,74 | 37,34 | -4,48% | 115.344,00 |
| 28.05.2026 | 39,46 | 40,42 | 38,14 | 39,09 | 0,05% | 68.576,00 |
| 27.05.2026 | 42,82 | 42,82 | 37,94 | 39,07 | -8,26% | 140.711,00 |
| 26.05.2026 | 42,25 | 43,50 | 41,01 | 42,59 | 0,66% | 88.150,00 |
| 22.05.2026 | 40,53 | 42,94 | 39,85 | 42,31 | 3,70% | 149.417,00 |
| 21.05.2026 | 36,34 | 41,71 | 36,06 | 40,80 | 13,68% | 196.208,00 |
| 20.05.2026 | 34,70 | 36,21 | 33,69 | 35,89 | 2,93% | 86.888,00 |
| 19.05.2026 | 34,60 | 35,73 | 33,06 | 34,87 | 1,51% | 170.408,00 |
| 18.05.2026 | 34,15 | 35,99 | 32,01 | 34,35 | -0,17% | 107.554,00 |
| 15.05.2026 | 33,33 | 36,13 | 33,33 | 34,41 | 0,67% | 88.739,00 |
| 14.05.2026 | 34,42 | 36,13 | 33,65 | 34,18 | -2,57% | 55.844,00 |
| 13.05.2026 | 34,42 | 35,29 | 32,39 | 35,08 | -0,06% | 59.761,00 |
| 12.05.2026 | 35,15 | 38,45 | 33,83 | 35,10 | -2,51% | 72.154,00 |
| 11.05.2026 | 39,94 | 39,94 | 35,69 | 36,01 | -10,12% | 62.763,00 |
| 08.05.2026 | 43,30 | 44,00 | 37,07 | 40,06 | -9,84% | 86.791,00 |
| 07.05.2026 | 45,00 | 46,80 | 42,45 | 44,43 | 2,00% | 103.527,00 |
| 06.05.2026 | 36,80 | 43,79 | 34,40 | 43,56 | 14,48% | 112.325,00 |
| 05.05.2026 | 36,62 | 38,05 | 36,20 | 38,05 | 3,88% | 70.649,00 |
| 04.05.2026 | 36,70 | 38,78 | 36,40 | 36,63 | -1,11% | 78.617,00 |
| 01.05.2026 | 34,28 | 37,44 | 34,28 | 37,04 | 8,11% | 77.576,00 |
| 30.04.2026 | 32,47 | 35,93 | 32,47 | 34,26 | 3,50% | 75.291,00 |
| 29.04.2026 | 36,20 | 36,32 | 32,30 | 33,10 | -8,87% | 108.303,00 |
| 28.04.2026 | 34,03 | 36,50 | 33,34 | 36,32 | 4,97% | 72.341,00 |
| 27.04.2026 | 33,79 | 34,82 | 32,66 | 34,60 | 3,44% | 77.745,00 |
| 24.04.2026 | 32,01 | 33,98 | 32,01 | 33,45 | 2,01% | 60.962,00 |
| 23.04.2026 | 31,90 | 33,48 | 31,03 | 32,79 | 0,80% | 66.939,00 |
| 22.04.2026 | 32,64 | 33,97 | 32,11 | 32,53 | -0,06% | 79.181,00 |
| 21.04.2026 | 34,06 | 35,27 | 31,74 | 32,55 | -3,58% | 86.508,00 |
| 20.04.2026 | 30,17 | 33,87 | 30,08 | 33,76 | 9,61% | 109.397,00 |
| 17.04.2026 | 27,79 | 30,92 | 27,79 | 30,80 | 10,35% | 73.721,00 |
| 16.04.2026 | 28,59 | 29,13 | 27,19 | 27,91 | -1,83% | 66.954,00 |
| 15.04.2026 | 27,85 | 29,34 | 27,85 | 28,43 | 1,86% | 76.895,00 |
| 14.04.2026 | 29,00 | 30,00 | 27,50 | 27,91 | -4,12% | 83.342,00 |
| 13.04.2026 | 26,55 | 29,44 | 26,55 | 29,11 | 9,52% | 75.916,00 |
| 10.04.2026 | 25,84 | 27,23 | 25,84 | 26,58 | 2,90% | 79.883,00 |
| 09.04.2026 | 23,27 | 26,31 | 23,27 | 25,83 | 10,38% | 81.505,00 |
| 08.04.2026 | 23,55 | 25,00 | 22,09 | 23,40 | -1,56% | 82.122,00 |
| 07.04.2026 | 23,40 | 24,66 | 22,60 | 23,77 | 0,93% | 82.908,00 |
| 06.04.2026 | 21,56 | 24,23 | 21,56 | 23,55 | 8,28% | 50.563,00 |
| 02.04.2026 | 19,09 | 22,35 | 18,35 | 21,75 | 13,34% | 70.069,00 |
| 01.04.2026 | 21,23 | 21,23 | 17,87 | 19,19 | -9,22% | 139.320,00 |
| 31.03.2026 | 27,51 | 27,63 | 20,30 | 21,14 | -23,10% | 233.054,00 |
| 30.03.2026 | 25,54 | 28,07 | 25,53 | 27,49 | 8,18% | 167.165,00 |
| 27.03.2026 | 20,63 | 26,29 | 20,63 | 25,41 | 2.764,94% | 189.733,00 |
| 26.03.2026 | 0,83 | 0,93 | 0,81 | 0,89 | 8,17% | 2.216.397,00 |
| 25.03.2026 | 0,83 | 0,88 | 0,80 | 0,82 | 4,46% | 1.172.193,00 |
| 24.03.2026 | 0,78 | 0,84 | 0,77 | 0,79 | 0,38% | 864.768,00 |
| 23.03.2026 | 0,78 | 0,82 | 0,76 | 0,78 | 2,89% | 491.090,00 |
| 20.03.2026 | 0,82 | 0,82 | 0,74 | 0,76 | -4,40% | 1.644.474,00 |
| 19.03.2026 | 0,80 | 0,84 | 0,77 | 0,80 | -3,05% | 1.248.681,00 |
| 18.03.2026 | 0,77 | 0,82 | 0,76 | 0,82 | 5,26% | 990.713,00 |
| 17.03.2026 | 0,78 | 0,83 | 0,76 | 0,78 | 0,00% | 766.382,00 |
| 16.03.2026 | 0,77 | 0,81 | 0,76 | 0,78 | 5,27% | 866.398,00 |
| 13.03.2026 | 0,71 | 0,79 | 0,71 | 0,74 | 0,14% | 704.965,00 |
| 12.03.2026 | 0,75 | 0,84 | 0,71 | 0,74 | -1,47% | 1.146.325,00 |
| 11.03.2026 | 0,68 | 0,75 | 0,68 | 0,75 | 11,44% | 1.320.693,00 |
| 10.03.2026 | 0,67 | 0,73 | 0,66 | 0,67 | 6,49% | 1.118.170,00 |
| 09.03.2026 | 0,63 | 0,64 | 0,60 | 0,63 | -1,25% | 625.068,00 |
| 06.03.2026 | 0,61 | 0,66 | 0,59 | 0,64 | 5,61% | 548.714,00 |
| 05.03.2026 | 0,63 | 0,68 | 0,58 | 0,61 | 5,39% | 1.548.532,00 |
| 04.03.2026 | 0,55 | 0,58 | 0,55 | 0,58 | 5,31% | 571.243,00 |
| 03.03.2026 | 0,49 | 0,64 | 0,49 | 0,55 | -1,62% | 1.847.333,00 |
| 02.03.2026 | 0,53 | 0,57 | 0,51 | 0,56 | 5,71% | 1.122.423,00 |
| 27.02.2026 | 0,56 | 0,56 | 0,51 | 0,53 | -2,96% | 915.215,00 |
| 26.02.2026 | 0,55 | 0,58 | 0,54 | 0,54 | -1,81% | 856.237,00 |
| 25.02.2026 | 0,51 | 0,58 | 0,50 | 0,55 | 9,76% | 1.221.683,00 |
| 24.02.2026 | 0,55 | 0,58 | 0,50 | 0,50 | -8,71% | 852.535,00 |
| 23.02.2026 | 0,63 | 0,63 | 0,55 | 0,55 | -11,31% | 490.298,00 |
| 20.02.2026 | 0,62 | 0,64 | 0,59 | 0,62 | 0,49% | 291.564,00 |
| 19.02.2026 | 0,60 | 0,62 | 0,55 | 0,62 | 2,83% | 339.589,00 |
| 18.02.2026 | 0,59 | 0,62 | 0,59 | 0,60 | 1,18% | 309.188,00 |
| 17.02.2026 | 0,59 | 0,62 | 0,55 | 0,59 | 2,24% | 796.162,00 |
| 13.02.2026 | 0,63 | 0,64 | 0,58 | 0,58 | -5,07% | 427.122,00 |
| 12.02.2026 | 0,60 | 0,69 | 0,56 | 0,61 | 2,69% | 699.435,00 |