49,020$
-0,22%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 49,35 | 49,56 | 48,90 | 49,02 | -0,22% | 261.112,00 |
| 13.11.2025 | 50,00 | 50,88 | 48,39 | 49,13 | -1,42% | 336.647,00 |
| 12.11.2025 | 51,36 | 51,89 | 49,74 | 49,84 | -3,19% | 360.237,00 |
| 11.11.2025 | 51,15 | 51,66 | 50,94 | 51,48 | 0,96% | 257.069,00 |
| 10.11.2025 | 50,38 | 51,74 | 50,00 | 50,99 | 1,21% | 436.887,00 |
| 07.11.2025 | 48,95 | 50,82 | 48,49 | 50,38 | 2,88% | 558.948,00 |
| 06.11.2025 | 48,51 | 49,16 | 47,57 | 48,97 | 0,93% | 354.117,00 |
| 05.11.2025 | 47,42 | 49,43 | 46,62 | 48,52 | 4,55% | 481.411,00 |
| 04.11.2025 | 45,96 | 46,98 | 45,83 | 46,41 | -0,64% | 301.395,00 |
| 03.11.2025 | 46,06 | 47,05 | 44,63 | 46,71 | 0,95% | 355.104,00 |
| 31.10.2025 | 46,57 | 47,08 | 45,95 | 46,27 | -1,33% | 286.480,00 |
| 30.10.2025 | 46,35 | 47,16 | 46,19 | 46,89 | 0,09% | 312.128,00 |
| 29.10.2025 | 46,86 | 47,49 | 46,15 | 46,85 | -0,70% | 224.626,00 |
| 28.10.2025 | 46,55 | 47,48 | 46,55 | 47,18 | 0,81% | 173.864,00 |
| 27.10.2025 | 47,30 | 47,68 | 46,44 | 46,80 | -1,18% | 274.096,00 |
| 24.10.2025 | 46,90 | 48,13 | 46,90 | 47,36 | 1,67% | 264.115,00 |
| 23.10.2025 | 46,24 | 46,83 | 45,57 | 46,58 | 1,48% | 257.710,00 |
| 22.10.2025 | 45,55 | 46,17 | 44,71 | 45,90 | 0,88% | 362.596,00 |
| 21.10.2025 | 47,24 | 47,64 | 45,35 | 45,50 | -4,23% | 290.186,00 |
| 20.10.2025 | 47,51 | 47,81 | 47,15 | 47,51 | 0,06% | 185.228,00 |
| 17.10.2025 | 46,56 | 47,53 | 46,41 | 47,48 | 1,74% | 397.542,00 |
| 16.10.2025 | 46,53 | 46,96 | 45,81 | 46,67 | 0,60% | 496.038,00 |
| 15.10.2025 | 42,95 | 47,04 | 42,60 | 46,39 | 9,02% | 483.086,00 |
| 14.10.2025 | 42,18 | 42,58 | 41,48 | 42,55 | 1,26% | 270.654,00 |
| 13.10.2025 | 41,30 | 42,09 | 41,30 | 42,02 | 2,54% | 269.112,00 |
| 10.10.2025 | 41,49 | 41,95 | 40,81 | 40,98 | -1,63% | 329.903,00 |
| 09.10.2025 | 41,97 | 42,33 | 41,49 | 41,66 | -0,19% | 211.365,00 |
| 08.10.2025 | 42,04 | 42,43 | 41,41 | 41,74 | -0,48% | 240.856,00 |
| 07.10.2025 | 41,96 | 42,33 | 41,26 | 41,94 | 0,10% | 301.765,00 |
| 06.10.2025 | 41,27 | 42,34 | 39,94 | 41,90 | 3,56% | 276.818,00 |
| 02.10.2025 | 40,03 | 40,55 | 39,70 | 40,46 | 0,57% | 301.806,00 |
| 01.10.2025 | 39,56 | 40,45 | 39,23 | 40,23 | 1,06% | 330.145,00 |
| 30.09.2025 | 39,60 | 39,96 | 39,16 | 39,81 | 0,35% | 310.358,00 |
| 29.09.2025 | 40,57 | 40,57 | 39,17 | 39,67 | -2,36% | 314.033,00 |
| 26.09.2025 | 39,74 | 40,66 | 39,72 | 40,63 | 2,37% | 379.277,00 |
| 25.09.2025 | 39,70 | 39,90 | 39,33 | 39,69 | 0,51% | 260.179,00 |
| 24.09.2025 | 38,69 | 39,63 | 38,51 | 39,49 | 2,31% | 296.711,00 |
| 23.09.2025 | 38,25 | 39,00 | 38,08 | 38,60 | 0,57% | 357.871,00 |
| 22.09.2025 | 38,65 | 38,65 | 37,69 | 38,38 | -1,03% | 347.835,00 |
| 19.09.2025 | 40,17 | 40,17 | 38,57 | 38,78 | -3,22% | 3.788.984,00 |
| 18.09.2025 | 39,46 | 40,41 | 39,10 | 40,07 | 1,55% | 503.217,00 |
| 17.09.2025 | 40,18 | 40,47 | 39,38 | 39,46 | -1,60% | 676.719,00 |
| 16.09.2025 | 38,60 | 40,12 | 38,33 | 40,10 | 4,29% | 509.885,00 |
| 15.09.2025 | 39,69 | 40,06 | 38,37 | 38,45 | -4,42% | 581.105,00 |
| 12.09.2025 | 40,68 | 40,77 | 40,17 | 40,23 | -1,64% | 150.236,00 |
| 11.09.2025 | 39,94 | 40,98 | 39,79 | 40,90 | 2,33% | 290.554,00 |
| 10.09.2025 | 39,77 | 39,97 | 39,15 | 39,97 | 0,03% | 243.897,00 |
| 09.09.2025 | 40,87 | 41,38 | 39,94 | 39,96 | -2,30% | 230.351,00 |
| 08.09.2025 | 41,68 | 41,68 | 40,76 | 40,90 | -1,21% | 306.239,00 |
| 05.09.2025 | 41,40 | 42,36 | 41,18 | 41,40 | -0,22% | 305.524,00 |
| 04.09.2025 | 40,89 | 41,89 | 40,88 | 41,49 | 2,17% | 270.795,00 |
| 03.09.2025 | 40,37 | 40,85 | 40,06 | 40,61 | -0,07% | 271.161,00 |
| 02.09.2025 | 40,68 | 40,76 | 40,31 | 40,64 | -0,64% | 186.296,00 |
| 29.08.2025 | 40,83 | 41,32 | 40,58 | 40,90 | 0,17% | 184.779,00 |
| 28.08.2025 | 40,76 | 40,96 | 39,92 | 40,83 | 0,32% | 194.430,00 |
| 27.08.2025 | 40,21 | 41,18 | 40,12 | 40,70 | 0,49% | 216.481,00 |
| 26.08.2025 | 41,06 | 41,38 | 40,20 | 40,50 | -1,89% | 242.982,00 |
| 25.08.2025 | 40,71 | 41,71 | 40,64 | 41,28 | 0,81% | 282.922,00 |
| 22.08.2025 | 38,79 | 41,04 | 38,13 | 40,95 | 6,34% | 306.464,00 |
| 21.08.2025 | 37,98 | 38,91 | 37,91 | 38,51 | 0,60% | 303.382,00 |
| 20.08.2025 | 38,41 | 38,75 | 38,19 | 38,28 | -0,26% | 166.546,00 |
| 19.08.2025 | 38,20 | 38,79 | 37,99 | 38,38 | 0,89% | 185.909,00 |
| 18.08.2025 | 38,24 | 38,52 | 37,93 | 38,04 | -0,21% | 172.158,00 |
| 15.08.2025 | 38,58 | 38,63 | 37,99 | 38,12 | -0,86% | 240.506,00 |
| 14.08.2025 | 39,83 | 40,15 | 38,38 | 38,45 | -4,47% | 211.470,00 |
| 13.08.2025 | 40,02 | 40,66 | 39,80 | 40,25 | 0,57% | 257.916,00 |
| 12.08.2025 | 38,61 | 40,20 | 38,19 | 40,02 | 4,57% | 325.527,00 |
| 11.08.2025 | 38,00 | 38,32 | 37,63 | 38,27 | 0,87% | 363.323,00 |
| 08.08.2025 | 37,81 | 38,67 | 37,43 | 37,94 | 0,77% | 424.950,00 |
| 07.08.2025 | 36,60 | 38,32 | 36,51 | 37,65 | 4,03% | 526.912,00 |
| 06.08.2025 | 34,80 | 37,56 | 34,78 | 36,19 | 4,50% | 585.861,00 |
| 05.08.2025 | 31,84 | 35,41 | 31,84 | 34,63 | -0,06% | 571.587,00 |
| 04.08.2025 | 34,70 | 35,69 | 34,10 | 34,65 | -0,06% | 528.787,00 |
| 01.08.2025 | 35,79 | 35,90 | 34,65 | 34,67 | -3,47% | 373.796,00 |
| 31.07.2025 | 35,89 | 36,14 | 35,73 | 35,92 | -1,52% | 267.440,00 |
| 30.07.2025 | 36,71 | 37,71 | 36,28 | 36,47 | -0,49% | 270.360,00 |
| 29.07.2025 | 36,15 | 36,71 | 35,55 | 36,65 | 1,55% | 489.567,00 |
| 28.07.2025 | 36,12 | 36,48 | 35,56 | 36,09 | -0,03% | 328.865,00 |
| 25.07.2025 | 36,17 | 36,19 | 35,53 | 36,10 | 0,03% | 321.190,00 |
| 24.07.2025 | 37,42 | 37,55 | 36,03 | 36,09 | -3,79% | 237.286,00 |
| 23.07.2025 | 36,84 | 37,70 | 36,70 | 37,51 | 2,49% | 274.342,00 |
| 22.07.2025 | 35,91 | 37,01 | 35,91 | 36,60 | 2,18% | 333.244,00 |
| 21.07.2025 | 36,37 | 36,72 | 35,77 | 35,82 | -0,94% | 200.936,00 |
| 18.07.2025 | 36,85 | 37,29 | 36,09 | 36,16 | -0,80% | 184.427,00 |
| 17.07.2025 | 36,56 | 37,13 | 36,23 | 36,45 | -0,68% | 208.630,00 |
| 16.07.2025 | 37,39 | 37,74 | 36,56 | 36,70 | -1,34% | 202.233,00 |
| 15.07.2025 | 37,97 | 38,06 | 37,20 | 37,20 | -1,59% | 216.652,00 |
| 14.07.2025 | 38,33 | 39,11 | 37,46 | 37,80 | -1,51% | 169.150,00 |
| 11.07.2025 | 38,37 | 38,80 | 37,93 | 38,38 | -0,18% | 165.812,00 |
| 10.07.2025 | 37,96 | 39,10 | 37,95 | 38,45 | 0,73% | 217.551,00 |
| 09.07.2025 | 38,13 | 38,27 | 37,14 | 38,17 | 0,13% | 277.521,00 |
| 08.07.2025 | 37,70 | 38,75 | 37,50 | 38,12 | 1,68% | 311.943,00 |
| 07.07.2025 | 38,02 | 38,61 | 37,39 | 37,49 | -2,45% | 306.805,00 |
| 03.07.2025 | 38,56 | 38,70 | 38,10 | 38,43 | -0,16% | 98.746,00 |
| 02.07.2025 | 37,98 | 38,75 | 37,62 | 38,49 | 1,96% | 253.165,00 |
| 01.07.2025 | 36,50 | 38,51 | 36,50 | 37,75 | 2,61% | 501.077,00 |
| 30.06.2025 | 36,27 | 36,85 | 35,82 | 36,79 | 1,85% | 624.625,00 |
| 27.06.2025 | 36,78 | 36,90 | 36,06 | 36,12 | -1,55% | 502.054,00 |
| 26.06.2025 | 36,58 | 36,96 | 36,29 | 36,69 | 0,91% | 187.615,00 |
| 25.06.2025 | 36,82 | 36,82 | 36,20 | 36,36 | -1,17% | 179.610,00 |