21,100$
-0,71%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,93 | 21,18 | 20,76 | 21,10 | -0,71% | 164.952,00 |
| 24.04.2025 | 20,31 | 21,35 | 20,31 | 21,25 | 2,66% | 145.490,00 |
| 23.04.2025 | 21,61 | 21,90 | 20,54 | 20,70 | -1,33% | 169.174,00 |
| 22.04.2025 | 20,41 | 21,04 | 20,32 | 20,98 | 4,74% | 186.896,00 |
| 21.04.2025 | 19,75 | 20,08 | 19,54 | 20,03 | 0,40% | 182.474,00 |
| 17.04.2025 | 19,71 | 20,48 | 19,69 | 19,95 | 0,05% | 196.232,00 |
| 16.04.2025 | 20,24 | 20,27 | 19,66 | 19,94 | -1,63% | 154.827,00 |
| 15.04.2025 | 20,40 | 20,68 | 20,15 | 20,27 | -1,36% | 160.770,00 |
| 14.04.2025 | 20,76 | 20,88 | 20,11 | 20,55 | 0,29% | 194.961,00 |
| 11.04.2025 | 19,92 | 20,69 | 19,67 | 20,49 | 1,79% | 186.144,00 |
| 10.04.2025 | 20,50 | 20,50 | 19,67 | 20,13 | -4,64% | 199.032,00 |
| 09.04.2025 | 18,55 | 21,53 | 18,49 | 21,11 | 12,95% | 314.790,00 |
| 08.04.2025 | 20,01 | 20,14 | 18,44 | 18,69 | -2,71% | 281.810,00 |
| 07.04.2025 | 19,40 | 20,85 | 18,71 | 19,21 | -5,65% | 443.105,00 |
| 04.04.2025 | 19,84 | 20,40 | 19,21 | 20,36 | -1,97% | 359.229,00 |
| 03.04.2025 | 21,41 | 21,56 | 20,73 | 20,77 | -7,85% | 238.162,00 |
| 02.04.2025 | 22,19 | 22,55 | 22,05 | 22,54 | 0,49% | 173.854,00 |
| 01.04.2025 | 22,14 | 22,51 | 21,89 | 22,43 | -0,97% | 114.923,00 |
| 31.03.2025 | 22,44 | 22,81 | 22,18 | 22,65 | 0,35% | 122.292,00 |
| 28.03.2025 | 22,90 | 22,95 | 22,35 | 22,57 | -2,12% | 168.143,00 |
| 27.03.2025 | 22,95 | 23,16 | 22,51 | 23,06 | 1,01% | 144.306,00 |
| 26.03.2025 | 22,63 | 22,87 | 22,45 | 22,83 | 0,93% | 118.610,00 |
| 25.03.2025 | 23,07 | 23,07 | 22,57 | 22,62 | -1,91% | 178.806,00 |
| 24.03.2025 | 23,25 | 23,41 | 22,86 | 23,06 | 0,22% | 149.808,00 |
| 21.03.2025 | 22,92 | 23,12 | 22,48 | 23,01 | -1,29% | 377.043,00 |
| 20.03.2025 | 23,21 | 23,68 | 23,21 | 23,31 | -1,19% | 143.159,00 |
| 19.03.2025 | 23,73 | 23,73 | 23,10 | 23,59 | 0,51% | 161.577,00 |
| 18.03.2025 | 23,90 | 24,17 | 23,01 | 23,47 | -2,61% | 228.704,00 |
| 17.03.2025 | 23,98 | 24,41 | 23,78 | 24,10 | 0,21% | 140.227,00 |
| 14.03.2025 | 23,75 | 24,13 | 23,62 | 24,05 | 2,08% | 104.406,00 |
| 13.03.2025 | 23,77 | 24,19 | 23,21 | 23,56 | -0,72% | 128.981,00 |
| 12.03.2025 | 24,41 | 24,52 | 23,60 | 23,73 | -2,98% | 180.060,00 |
| 11.03.2025 | 25,07 | 25,07 | 24,21 | 24,46 | -1,53% | 150.692,00 |
| 10.03.2025 | 26,01 | 26,01 | 24,47 | 24,84 | -5,48% | 176.711,00 |
| 07.03.2025 | 26,71 | 26,85 | 26,15 | 26,28 | -1,61% | 102.675,00 |
| 06.03.2025 | 26,42 | 27,00 | 26,29 | 26,71 | 0,94% | 127.669,00 |
| 05.03.2025 | 26,11 | 26,70 | 25,89 | 26,46 | 2,48% | 157.824,00 |
| 04.03.2025 | 26,50 | 26,56 | 25,70 | 25,82 | -3,73% | 187.136,00 |
| 03.03.2025 | 27,98 | 28,46 | 26,75 | 26,82 | -3,94% | 208.806,00 |
| 28.02.2025 | 27,57 | 28,00 | 27,49 | 27,92 | 0,90% | 175.083,00 |
| 27.02.2025 | 28,69 | 28,69 | 27,36 | 27,67 | -3,08% | 326.148,00 |
| 26.02.2025 | 28,90 | 28,93 | 28,32 | 28,55 | -1,11% | 142.025,00 |
| 25.02.2025 | 28,86 | 29,39 | 28,69 | 28,87 | 0,59% | 236.403,00 |
| 24.02.2025 | 30,16 | 30,38 | 28,55 | 28,70 | -3,59% | 266.013,00 |
| 21.02.2025 | 30,16 | 31,03 | 28,18 | 29,77 | 1,57% | 196.511,00 |
| 20.02.2025 | 30,42 | 30,85 | 29,24 | 29,31 | -3,04% | 147.266,00 |
| 19.02.2025 | 30,10 | 30,54 | 29,73 | 30,23 | -0,62% | 127.056,00 |
| 18.02.2025 | 29,75 | 30,62 | 29,74 | 30,42 | 2,46% | 138.663,00 |
| 14.02.2025 | 30,05 | 30,42 | 29,59 | 29,69 | -0,13% | 67.541,00 |
| 13.02.2025 | 29,82 | 29,91 | 29,48 | 29,73 | 0,27% | 77.462,00 |
| 12.02.2025 | 29,65 | 29,86 | 29,33 | 29,65 | -1,30% | 88.624,00 |
| 11.02.2025 | 29,61 | 30,22 | 29,53 | 30,04 | 2,00% | 92.351,00 |
| 10.02.2025 | 29,61 | 30,07 | 29,32 | 29,45 | 0,48% | 99.167,00 |
| 07.02.2025 | 30,16 | 30,29 | 29,24 | 29,31 | -3,24% | 96.213,00 |
| 06.02.2025 | 30,71 | 30,98 | 30,06 | 30,29 | -0,33% | 72.199,00 |
| 05.02.2025 | 30,67 | 30,79 | 30,26 | 30,39 | -1,97% | 87.062,00 |
| 04.02.2025 | 30,32 | 31,10 | 30,32 | 31,00 | 1,51% | 91.232,00 |
| 03.02.2025 | 30,71 | 30,79 | 29,65 | 30,54 | -2,37% | 165.795,00 |
| 31.01.2025 | 31,08 | 31,57 | 30,82 | 31,28 | 0,29% | 152.556,00 |
| 30.01.2025 | 32,15 | 32,27 | 30,86 | 31,19 | -2,13% | 120.060,00 |
| 29.01.2025 | 31,65 | 32,08 | 31,57 | 31,87 | 0,13% | 82.569,00 |
| 28.01.2025 | 32,19 | 32,44 | 31,74 | 31,83 | -1,49% | 91.083,00 |
| 27.01.2025 | 31,82 | 32,58 | 31,82 | 32,31 | 2,15% | 125.008,00 |
| 24.01.2025 | 31,54 | 31,81 | 31,26 | 31,63 | -0,41% | 115.558,00 |
| 23.01.2025 | 30,94 | 31,79 | 30,86 | 31,76 | 2,12% | 93.272,00 |
| 22.01.2025 | 31,61 | 31,99 | 30,95 | 31,10 | -2,54% | 127.978,00 |
| 21.01.2025 | 31,79 | 32,34 | 31,50 | 31,91 | 1,04% | 135.591,00 |
| 17.01.2025 | 31,26 | 31,67 | 31,09 | 31,58 | 2,33% | 110.461,00 |
| 16.01.2025 | 30,86 | 31,09 | 30,44 | 30,86 | 0,49% | 101.121,00 |
| 15.01.2025 | 30,63 | 30,86 | 30,17 | 30,71 | 2,23% | 109.134,00 |
| 14.01.2025 | 29,21 | 30,08 | 29,12 | 30,04 | 3,66% | 181.686,00 |
| 13.01.2025 | 26,79 | 29,19 | 26,61 | 28,98 | 9,36% | 263.792,00 |
| 10.01.2025 | 26,60 | 27,08 | 26,16 | 26,50 | -2,61% | 113.140,00 |
| 08.01.2025 | 27,20 | 27,31 | 26,65 | 27,21 | -0,95% | 121.612,00 |
| 07.01.2025 | 27,98 | 28,39 | 27,28 | 27,47 | -1,75% | 177.583,00 |
| 06.01.2025 | 28,03 | 28,46 | 27,84 | 27,96 | 1,30% | 138.282,00 |
| 03.01.2025 | 28,00 | 28,00 | 27,28 | 27,60 | -0,18% | 93.106,00 |
| 02.01.2025 | 28,58 | 29,05 | 27,53 | 27,65 | -2,95% | 127.114,00 |
| 31.12.2024 | 28,08 | 28,68 | 28,02 | 28,49 | 1,75% | 109.761,00 |
| 30.12.2024 | 27,86 | 28,29 | 27,53 | 28,00 | -0,57% | 87.488,00 |
| 27.12.2024 | 28,16 | 28,88 | 27,99 | 28,16 | -1,26% | 77.850,00 |
| 26.12.2024 | 28,30 | 28,58 | 28,12 | 28,52 | 0,28% | 80.691,00 |
| 24.12.2024 | 27,95 | 28,48 | 27,54 | 28,44 | 2,12% | 67.819,00 |
| 23.12.2024 | 27,82 | 28,09 | 27,58 | 27,85 | -0,71% | 122.046,00 |
| 20.12.2024 | 27,84 | 28,72 | 27,76 | 28,05 | -0,78% | 445.366,00 |
| 19.12.2024 | 29,48 | 29,48 | 28,21 | 28,27 | -1,57% | 134.944,00 |
| 18.12.2024 | 30,56 | 30,63 | 28,62 | 28,72 | -4,58% | 170.059,00 |
| 17.12.2024 | 30,39 | 30,39 | 29,60 | 30,10 | -1,18% | 118.082,00 |
| 16.12.2024 | 30,70 | 30,73 | 30,24 | 30,46 | -1,58% | 86.112,00 |
| 13.12.2024 | 30,79 | 30,96 | 30,47 | 30,95 | -0,67% | 89.075,00 |
| 12.12.2024 | 31,37 | 31,54 | 31,02 | 31,16 | -0,80% | 87.215,00 |
| 11.12.2024 | 31,24 | 31,85 | 31,15 | 31,41 | -0,41% | 152.780,00 |
| 10.12.2024 | 31,81 | 31,83 | 31,08 | 31,54 | -0,32% | 90.922,00 |
| 09.12.2024 | 31,65 | 32,73 | 31,62 | 31,64 | 0,51% | 131.745,00 |
| 06.12.2024 | 31,90 | 31,90 | 31,06 | 31,48 | -0,60% | 88.055,00 |
| 05.12.2024 | 31,88 | 32,03 | 31,58 | 31,67 | -1,52% | 92.620,00 |
| 04.12.2024 | 32,52 | 32,68 | 31,28 | 32,16 | -1,29% | 113.078,00 |
| 03.12.2024 | 33,00 | 33,00 | 32,14 | 32,58 | -0,88% | 106.406,00 |
| 02.12.2024 | 32,50 | 32,96 | 31,92 | 32,87 | 1,23% | 150.540,00 |
| 29.11.2024 | 32,08 | 32,65 | 31,63 | 32,47 | 2,69% | 102.755,00 |