28,150$
1,85%
Echtzeit-Aktienkurs Advantage Solutions Inc
Bid:
Ask:
Aktienkurse zur Advantage Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,80 | 29,43 | 27,80 | 28,15 | 1,85% | 35.373,00 |
| 19.10.2026 | 28,70 | 29,24 | 26,82 | 27,64 | -4,92% | 52.398,00 |
| 16.10.2026 | 29,68 | 30,33 | 28,81 | 29,07 | -0,95% | 33.517,00 |
| 15.10.2026 | 30,06 | 31,22 | 29,01 | 29,35 | -1,48% | 50.344,00 |
| 14.10.2026 | 30,55 | 31,67 | 29,65 | 29,79 | -4,06% | 44.680,00 |
| 13.10.2026 | 31,20 | 32,28 | 30,64 | 31,05 | 0,62% | 62.843,00 |
| 12.10.2026 | 30,29 | 31,44 | 30,29 | 30,86 | 1,61% | 46.431,00 |
| 09.10.2026 | 30,36 | 31,08 | 29,68 | 30,37 | -0,46% | 36.486,00 |
| 08.10.2026 | 28,83 | 30,73 | 28,47 | 30,51 | 5,21% | 44.855,00 |
| 07.10.2026 | 27,10 | 29,40 | 26,88 | 29,00 | 5,99% | 59.993,00 |
| 06.10.2026 | 27,25 | 27,82 | 26,61 | 27,36 | -0,15% | 42.567,00 |
| 05.10.2026 | 27,64 | 27,95 | 26,36 | 27,40 | -0,87% | 68.020,00 |
| 02.10.2026 | 27,67 | 28,14 | 27,39 | 27,64 | 1,51% | 45.932,00 |
| 01.10.2026 | 25,76 | 28,04 | 25,76 | 27,23 | 5,34% | 72.238,00 |
| 30.09.2026 | 29,56 | 29,56 | 25,73 | 25,85 | -12,52% | 127.159,00 |
| 29.09.2026 | 31,96 | 31,96 | 27,71 | 29,55 | -7,45% | 88.412,00 |
| 28.09.2026 | 32,75 | 32,86 | 31,32 | 31,93 | -3,59% | 69.712,00 |
| 25.09.2026 | 33,32 | 34,16 | 32,56 | 33,12 | -2,10% | 71.433,00 |
| 24.09.2026 | 33,17 | 34,13 | 32,96 | 33,83 | 1,02% | 49.286,00 |
| 23.09.2026 | 33,05 | 34,37 | 32,40 | 33,49 | 1,03% | 48.176,00 |
| 22.09.2026 | 33,02 | 33,59 | 32,64 | 33,15 | 1,72% | 48.209,00 |
| 21.09.2026 | 32,43 | 33,06 | 32,15 | 32,59 | 0,09% | 41.657,00 |
| 18.09.2026 | 32,96 | 33,14 | 31,92 | 32,56 | -1,75% | 123.782,00 |
| 17.09.2026 | 33,79 | 33,79 | 32,19 | 33,14 | -0,93% | 39.273,00 |
| 16.09.2026 | 32,90 | 33,92 | 32,80 | 33,45 | 1,58% | 33.116,00 |
| 15.09.2026 | 33,59 | 33,91 | 32,88 | 32,93 | -1,17% | 42.107,00 |
| 14.09.2026 | 33,54 | 35,00 | 33,28 | 33,32 | 0,03% | 53.695,00 |
| 11.09.2026 | 32,59 | 33,33 | 32,15 | 33,31 | 1,99% | 43.644,00 |
| 10.09.2026 | 31,26 | 33,51 | 31,18 | 32,66 | 4,48% | 45.142,00 |
| 09.09.2026 | 30,76 | 31,48 | 30,31 | 31,26 | 1,63% | 49.205,00 |
| 08.09.2026 | 31,05 | 31,49 | 30,16 | 30,76 | -2,19% | 49.002,00 |
| 04.09.2026 | 31,49 | 32,57 | 30,69 | 31,45 | -1,47% | 59.993,00 |
| 03.09.2026 | 32,10 | 33,21 | 30,89 | 31,92 | -0,13% | 55.129,00 |
| 02.09.2026 | 32,70 | 34,39 | 31,79 | 31,96 | -1,93% | 49.469,00 |
| 01.09.2026 | 32,75 | 33,61 | 32,20 | 32,59 | -1,15% | 38.535,00 |
| 31.08.2026 | 34,27 | 34,27 | 32,69 | 32,97 | -5,04% | 64.709,00 |
| 28.08.2026 | 33,82 | 34,89 | 32,98 | 34,72 | 3,86% | 108.442,00 |
| 27.08.2026 | 32,75 | 33,62 | 31,69 | 33,43 | 1,69% | 86.357,00 |
| 26.08.2026 | 33,98 | 33,99 | 32,56 | 32,88 | -2,48% | 46.565,00 |
| 25.08.2026 | 33,77 | 33,96 | 32,89 | 33,71 | 0,54% | 51.495,00 |
| 24.08.2026 | 34,46 | 34,70 | 33,53 | 33,53 | -2,53% | 69.208,00 |
| 21.08.2026 | 34,29 | 34,92 | 33,70 | 34,40 | 0,39% | 55.046,00 |
| 20.08.2026 | 33,66 | 35,50 | 33,43 | 34,27 | -0,01% | 57.109,00 |
| 19.08.2026 | 33,15 | 35,49 | 33,06 | 34,27 | 4,87% | 99.853,00 |
| 18.08.2026 | 31,39 | 33,46 | 31,39 | 32,68 | 4,28% | 76.308,00 |
| 17.08.2026 | 32,75 | 33,45 | 30,01 | 31,34 | -4,45% | 178.057,00 |
| 14.08.2026 | 32,86 | 33,73 | 32,10 | 32,80 | -0,82% | 70.555,00 |
| 13.08.2026 | 31,44 | 33,49 | 31,44 | 33,07 | 6,33% | 114.253,00 |
| 12.08.2026 | 30,61 | 31,52 | 30,14 | 31,10 | 2,88% | 82.512,00 |
| 11.08.2026 | 29,76 | 30,72 | 29,13 | 30,23 | 1,17% | 100.225,00 |
| 10.08.2026 | 28,28 | 30,05 | 27,67 | 29,88 | 6,11% | 119.234,00 |
| 07.08.2026 | 25,22 | 30,38 | 25,22 | 28,16 | 11,48% | 237.642,00 |
| 06.08.2026 | 31,36 | 31,44 | 22,08 | 25,26 | -23,22% | 305.286,00 |
| 05.08.2026 | 37,34 | 38,95 | 29,85 | 32,90 | -21,14% | 261.599,00 |
| 04.08.2026 | 39,73 | 41,75 | 39,63 | 41,72 | 5,22% | 55.574,00 |
| 03.08.2026 | 39,89 | 41,93 | 39,62 | 39,65 | 1,02% | 52.707,00 |
| 31.07.2026 | 40,32 | 40,32 | 37,81 | 39,25 | -2,65% | 62.517,00 |
| 30.07.2026 | 43,80 | 44,03 | 39,30 | 40,32 | -6,71% | 85.224,00 |
| 29.07.2026 | 41,18 | 44,13 | 41,12 | 43,22 | 6,24% | 100.244,00 |
| 28.07.2026 | 38,49 | 41,53 | 38,49 | 40,68 | 7,25% | 97.360,00 |
| 27.07.2026 | 37,71 | 38,14 | 36,59 | 37,93 | 4,26% | 79.942,00 |
| 24.07.2026 | 33,84 | 37,09 | 33,84 | 36,38 | 7,79% | 74.612,00 |
| 23.07.2026 | 35,58 | 35,98 | 33,06 | 33,75 | -7,53% | 79.042,00 |
| 22.07.2026 | 37,61 | 37,61 | 35,56 | 36,50 | -1,11% | 49.819,00 |
| 21.07.2026 | 39,30 | 40,00 | 36,39 | 36,91 | -4,99% | 206.843,00 |
| 20.07.2026 | 38,25 | 39,53 | 37,81 | 38,85 | 1,65% | 102.049,00 |
| 17.07.2026 | 38,72 | 39,54 | 38,00 | 38,22 | -2,52% | 168.720,00 |
| 16.07.2026 | 37,48 | 39,74 | 37,11 | 39,21 | 4,63% | 143.656,00 |
| 15.07.2026 | 40,10 | 40,60 | 37,37 | 37,48 | -6,78% | 202.988,00 |
| 14.07.2026 | 41,18 | 42,08 | 39,20 | 40,20 | -2,14% | 162.066,00 |
| 13.07.2026 | 40,08 | 42,40 | 40,08 | 41,08 | 3,27% | 235.292,00 |
| 10.07.2026 | 40,15 | 41,00 | 38,70 | 39,78 | 0,56% | 145.912,00 |
| 09.07.2026 | 39,94 | 40,02 | 37,91 | 39,56 | 0,38% | 137.731,00 |
| 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 |