23,730$
-2,98%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 31,91 | 32,43 | 31,55 | 31,62 | -0,91% | 80.031,00 |
| 26.11.2024 | 32,08 | 32,48 | 31,58 | 31,91 | -1,33% | 149.079,00 |
| 25.11.2024 | 32,00 | 32,63 | 31,84 | 32,34 | 2,08% | 158.132,00 |
| 22.11.2024 | 31,33 | 31,88 | 30,93 | 31,68 | 5,92% | 154.687,00 |
| 20.11.2024 | 29,22 | 29,95 | 28,88 | 29,91 | 2,82% | 146.390,00 |
| 19.11.2024 | 29,25 | 29,28 | 28,83 | 29,09 | -2,09% | 82.730,00 |
| 18.11.2024 | 29,64 | 29,87 | 29,40 | 29,71 | 0,20% | 91.338,00 |
| 15.11.2024 | 29,93 | 30,19 | 29,33 | 29,65 | -0,40% | 91.184,00 |
| 14.11.2024 | 30,37 | 30,41 | 29,39 | 29,77 | -1,78% | 94.796,00 |
| 13.11.2024 | 30,36 | 30,69 | 30,11 | 30,31 | 0,80% | 107.973,00 |
| 12.11.2024 | 30,78 | 31,11 | 30,02 | 30,07 | -3,22% | 95.040,00 |
| 11.11.2024 | 31,07 | 31,33 | 30,56 | 31,07 | 0,16% | 133.715,00 |
| 08.11.2024 | 31,01 | 31,38 | 30,56 | 31,02 | -0,29% | 113.355,00 |
| 07.11.2024 | 31,70 | 32,00 | 31,00 | 31,11 | -1,89% | 135.809,00 |
| 06.11.2024 | 31,03 | 32,00 | 30,43 | 31,71 | 6,98% | 221.846,00 |
| 05.11.2024 | 29,52 | 29,73 | 28,63 | 29,64 | -0,50% | 189.526,00 |
| 04.11.2024 | 28,71 | 30,47 | 28,71 | 29,79 | 2,90% | 187.471,00 |
| 01.11.2024 | 31,00 | 31,43 | 28,51 | 28,95 | 2,04% | 239.816,00 |
| 31.10.2024 | 28,55 | 28,79 | 28,27 | 28,37 | -0,53% | 125.735,00 |
| 30.10.2024 | 28,31 | 29,27 | 28,31 | 28,52 | 0,56% | 122.633,00 |
| 29.10.2024 | 28,70 | 28,90 | 28,29 | 28,36 | -2,24% | 97.718,00 |
| 28.10.2024 | 29,00 | 29,52 | 28,56 | 29,01 | 0,38% | 142.740,00 |
| 25.10.2024 | 29,27 | 29,37 | 28,70 | 28,90 | -0,96% | 86.532,00 |
| 24.10.2024 | 29,16 | 29,18 | 28,57 | 29,18 | 0,10% | 151.825,00 |
| 23.10.2024 | 29,05 | 29,33 | 28,92 | 29,15 | -0,34% | 83.543,00 |
| 22.10.2024 | 29,32 | 29,40 | 28,80 | 29,25 | -0,14% | 71.640,00 |
| 21.10.2024 | 30,18 | 30,18 | 29,29 | 29,29 | -2,66% | 96.631,00 |
| 18.10.2024 | 30,62 | 30,62 | 30,06 | 30,09 | -1,73% | 59.408,00 |
| 17.10.2024 | 30,18 | 30,68 | 29,93 | 30,62 | 0,66% | 90.050,00 |
| 16.10.2024 | 30,38 | 30,69 | 30,19 | 30,42 | 1,33% | 69.067,00 |
| 15.10.2024 | 30,24 | 30,50 | 29,85 | 30,02 | -1,61% | 135.142,00 |