46,950$
-1,90%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,01 | 48,36 | 46,84 | 46,95 | -1,90% | 198.188,00 |
| 03.12.2024 | 48,46 | 48,58 | 47,23 | 47,86 | -1,01% | 316.335,00 |
| 02.12.2024 | 47,57 | 48,49 | 47,26 | 48,35 | 1,28% | 280.911,00 |
| 29.11.2024 | 48,07 | 48,35 | 47,19 | 47,74 | -0,40% | 130.757,00 |
| 27.11.2024 | 48,25 | 48,58 | 47,66 | 47,93 | 0,23% | 194.261,00 |
| 26.11.2024 | 48,73 | 48,90 | 47,63 | 47,82 | -2,61% | 191.500,00 |
| 25.11.2024 | 48,86 | 49,68 | 48,80 | 49,10 | 1,85% | 457.854,00 |
| 22.11.2024 | 48,00 | 49,02 | 47,71 | 48,21 | 1,30% | 251.134,00 |
| 20.11.2024 | 47,04 | 47,59 | 46,81 | 47,59 | 0,85% | 167.905,00 |
| 19.11.2024 | 47,79 | 48,20 | 47,12 | 47,19 | -2,38% | 158.411,00 |
| 18.11.2024 | 48,51 | 49,61 | 48,33 | 48,34 | 0,16% | 282.147,00 |
| 15.11.2024 | 47,42 | 48,42 | 47,26 | 48,27 | 2,60% | 344.685,00 |
| 14.11.2024 | 47,11 | 47,67 | 46,35 | 47,04 | 0,43% | 189.944,00 |
| 13.11.2024 | 47,52 | 48,36 | 46,58 | 46,84 | -0,45% | 253.322,00 |
| 12.11.2024 | 48,56 | 48,71 | 47,05 | 47,05 | -3,01% | 320.861,00 |
| 11.11.2024 | 49,36 | 49,75 | 48,03 | 48,51 | -0,86% | 251.221,00 |
| 08.11.2024 | 48,35 | 49,37 | 47,62 | 48,93 | 1,64% | 265.155,00 |
| 07.11.2024 | 48,84 | 49,22 | 47,42 | 48,14 | -1,45% | 204.693,00 |
| 06.11.2024 | 45,39 | 49,32 | 45,39 | 48,85 | 12,53% | 279.572,00 |
| 05.11.2024 | 45,51 | 46,60 | 41,77 | 43,41 | -5,26% | 422.184,00 |
| 04.11.2024 | 45,32 | 46,43 | 45,32 | 45,82 | 1,37% | 155.181,00 |
| 01.11.2024 | 45,67 | 46,18 | 44,91 | 45,20 | -0,39% | 150.178,00 |
| 31.10.2024 | 45,77 | 46,33 | 45,35 | 45,38 | -0,80% | 102.857,00 |
| 30.10.2024 | 46,08 | 46,85 | 45,73 | 45,74 | -0,89% | 63.495,00 |
| 29.10.2024 | 46,83 | 46,96 | 46,09 | 46,15 | -2,35% | 96.071,00 |
| 28.10.2024 | 46,75 | 47,55 | 46,75 | 47,26 | 1,46% | 56.235,00 |
| 25.10.2024 | 47,00 | 47,20 | 46,22 | 46,58 | 0,15% | 100.956,00 |
| 24.10.2024 | 46,31 | 46,55 | 45,65 | 46,51 | 0,41% | 153.401,00 |
| 23.10.2024 | 46,46 | 46,80 | 46,08 | 46,32 | -1,00% | 77.780,00 |
| 22.10.2024 | 47,32 | 47,69 | 46,69 | 46,79 | -1,16% | 74.448,00 |
| 21.10.2024 | 48,17 | 48,47 | 47,15 | 47,34 | -1,82% | 157.779,00 |
| 18.10.2024 | 49,39 | 49,42 | 48,20 | 48,22 | -2,23% | 140.134,00 |
| 17.10.2024 | 49,03 | 49,71 | 48,24 | 49,32 | 0,55% | 140.611,00 |
| 16.10.2024 | 48,65 | 49,76 | 48,65 | 49,05 | 1,55% | 189.578,00 |
| 15.10.2024 | 48,71 | 49,62 | 48,29 | 48,30 | -1,41% | 117.507,00 |
| 14.10.2024 | 48,84 | 49,06 | 48,65 | 48,99 | 0,02% | 68.738,00 |
| 11.10.2024 | 48,76 | 49,42 | 48,56 | 48,98 | 0,64% | 95.242,00 |
| 10.10.2024 | 48,75 | 48,96 | 48,04 | 48,67 | -1,20% | 91.079,00 |
| 09.10.2024 | 49,36 | 50,08 | 49,22 | 49,26 | -0,36% | 105.003,00 |
| 08.10.2024 | 49,87 | 49,87 | 48,95 | 49,44 | -1,14% | 76.928,00 |
| 07.10.2024 | 49,56 | 50,31 | 49,16 | 50,01 | 0,40% | 74.549,00 |
| 04.10.2024 | 49,30 | 49,88 | 49,19 | 49,81 | 2,79% | 80.675,00 |
| 03.10.2024 | 48,90 | 49,26 | 48,35 | 48,46 | -1,60% | 69.228,00 |
| 02.10.2024 | 49,90 | 50,34 | 48,75 | 49,25 | -1,32% | 105.842,00 |
| 01.10.2024 | 49,81 | 50,14 | 48,96 | 49,91 | -0,45% | 94.046,00 |
| 30.09.2024 | 50,12 | 50,49 | 49,55 | 50,14 | 0,11% | 129.565,00 |
| 27.09.2024 | 50,43 | 51,15 | 49,80 | 50,08 | 0,04% | 93.427,00 |
| 26.09.2024 | 49,21 | 50,53 | 49,08 | 50,06 | 2,56% | 120.361,00 |
| 25.09.2024 | 50,36 | 50,36 | 48,81 | 48,81 | -2,81% | 145.767,00 |
| 24.09.2024 | 49,72 | 50,89 | 49,04 | 50,22 | 0,94% | 118.103,00 |
| 23.09.2024 | 49,87 | 50,33 | 49,49 | 49,75 | -0,40% | 145.634,00 |
| 20.09.2024 | 49,92 | 50,09 | 49,09 | 49,95 | -0,35% | 232.510,00 |
| 19.09.2024 | 49,84 | 50,38 | 49,00 | 50,13 | 2,17% | 109.968,00 |
| 18.09.2024 | 49,02 | 50,64 | 48,58 | 49,06 | -0,14% | 132.875,00 |
| 17.09.2024 | 48,65 | 49,69 | 48,47 | 49,13 | 1,76% | 125.812,00 |
| 16.09.2024 | 48,27 | 48,50 | 47,73 | 48,28 | 0,79% | 130.370,00 |
| 13.09.2024 | 47,04 | 48,13 | 46,85 | 47,90 | 3,30% | 169.254,00 |
| 12.09.2024 | 46,14 | 47,01 | 45,90 | 46,37 | 1,44% | 104.548,00 |
| 11.09.2024 | 45,75 | 45,85 | 44,65 | 45,71 | -0,97% | 162.664,00 |
| 10.09.2024 | 46,71 | 48,05 | 45,83 | 46,16 | -1,35% | 149.602,00 |
| 09.09.2024 | 47,73 | 48,03 | 46,71 | 46,79 | -2,22% | 96.825,00 |
| 06.09.2024 | 48,99 | 49,32 | 47,50 | 47,85 | -2,59% | 90.473,00 |
| 05.09.2024 | 48,58 | 49,22 | 48,29 | 49,12 | 1,03% | 104.970,00 |
| 04.09.2024 | 49,18 | 49,35 | 48,52 | 48,62 | -1,18% | 105.249,00 |
| 03.09.2024 | 50,42 | 50,71 | 49,12 | 49,20 | -3,47% | 85.427,00 |
| 30.08.2024 | 50,67 | 51,07 | 50,32 | 50,97 | 1,07% | 144.674,00 |
| 29.08.2024 | 50,63 | 50,91 | 49,89 | 50,43 | 0,64% | 102.602,00 |
| 28.08.2024 | 50,08 | 50,73 | 49,85 | 50,11 | 0,04% | 106.434,00 |
| 27.08.2024 | 50,40 | 50,64 | 49,76 | 50,09 | -0,95% | 112.149,00 |
| 26.08.2024 | 50,06 | 51,08 | 50,06 | 50,57 | 1,32% | 155.265,00 |
| 23.08.2024 | 49,05 | 50,59 | 48,99 | 49,91 | 2,21% | 152.142,00 |
| 22.08.2024 | 48,76 | 49,79 | 48,24 | 48,83 | -0,20% | 120.527,00 |
| 21.08.2024 | 49,31 | 49,31 | 48,62 | 48,93 | 0,37% | 108.657,00 |
| 20.08.2024 | 49,86 | 49,86 | 48,72 | 48,75 | -1,97% | 115.831,00 |
| 19.08.2024 | 49,65 | 50,20 | 49,31 | 49,73 | -0,98% | 124.856,00 |
| 16.08.2024 | 49,69 | 50,63 | 49,33 | 50,22 | 2,95% | 167.981,00 |
| 15.08.2024 | 49,13 | 49,45 | 48,44 | 48,78 | 1,84% | 92.250,00 |
| 14.08.2024 | 48,13 | 48,34 | 47,34 | 47,90 | -0,17% | 103.640,00 |
| 13.08.2024 | 47,11 | 48,11 | 46,09 | 47,98 | 2,78% | 152.432,00 |
| 12.08.2024 | 47,42 | 47,97 | 46,55 | 46,68 | -0,85% | 117.101,00 |
| 09.08.2024 | 48,06 | 48,06 | 46,63 | 47,08 | -2,12% | 125.200,00 |
| 08.08.2024 | 47,95 | 48,81 | 47,66 | 48,10 | 1,73% | 130.540,00 |
| 07.08.2024 | 47,44 | 48,54 | 45,55 | 47,28 | -0,94% | 277.800,00 |
| 06.08.2024 | 47,16 | 47,96 | 46,24 | 47,73 | 0,80% | 274.624,00 |
| 05.08.2024 | 48,94 | 48,97 | 47,25 | 47,35 | -7,14% | 163.119,00 |
| 02.08.2024 | 51,95 | 52,37 | 50,99 | 50,99 | -4,19% | 115.556,00 |
| 01.08.2024 | 54,62 | 55,43 | 52,95 | 53,22 | -2,55% | 170.602,00 |
| 31.07.2024 | 54,92 | 55,47 | 53,87 | 54,61 | -0,22% | 131.041,00 |
| 30.07.2024 | 54,31 | 55,52 | 53,46 | 54,73 | 1,11% | 136.799,00 |
| 29.07.2024 | 54,80 | 55,01 | 53,34 | 54,13 | -1,60% | 159.296,00 |
| 26.07.2024 | 54,68 | 55,03 | 53,69 | 55,01 | 1,44% | 118.595,00 |
| 25.07.2024 | 52,57 | 54,51 | 52,57 | 54,23 | 3,83% | 159.900,00 |
| 24.07.2024 | 52,22 | 52,93 | 52,05 | 52,23 | -0,51% | 96.154,00 |
| 23.07.2024 | 52,05 | 53,24 | 51,55 | 52,50 | 0,85% | 142.035,00 |
| 22.07.2024 | 51,81 | 52,26 | 51,08 | 52,06 | 1,21% | 117.304,00 |
| 19.07.2024 | 51,86 | 51,86 | 51,09 | 51,44 | -0,52% | 111.432,00 |
| 18.07.2024 | 52,24 | 52,96 | 51,58 | 51,71 | -1,01% | 136.258,00 |
| 17.07.2024 | 50,03 | 52,41 | 49,52 | 52,24 | 4,21% | 174.304,00 |
| 16.07.2024 | 49,19 | 50,59 | 49,19 | 50,13 | 2,68% | 223.133,00 |
| 15.07.2024 | 48,86 | 49,62 | 48,15 | 48,82 | 0,49% | 130.091,00 |