19,860$
-4,47%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,75 | 20,77 | 19,56 | 19,86 | -4,47% | 336.005,00 |
| 17.06.2026 | 21,32 | 21,57 | 20,74 | 20,79 | -2,39% | 187.248,00 |
| 16.06.2026 | 22,29 | 22,41 | 20,91 | 21,30 | -4,61% | 201.504,00 |
| 15.06.2026 | 22,14 | 22,60 | 22,00 | 22,33 | -2,10% | 187.485,00 |
| 12.06.2026 | 21,50 | 22,88 | 21,40 | 22,81 | 6,14% | 177.080,00 |
| 11.06.2026 | 21,73 | 21,99 | 21,38 | 21,49 | 0,28% | 193.161,00 |
| 10.06.2026 | 21,70 | 21,77 | 21,35 | 21,43 | -0,33% | 182.368,00 |
| 09.06.2026 | 21,63 | 21,80 | 21,02 | 21,50 | 0,61% | 186.787,00 |
| 08.06.2026 | 21,45 | 21,59 | 21,04 | 21,37 | -0,51% | 217.558,00 |
| 05.06.2026 | 22,07 | 22,07 | 21,22 | 21,48 | -2,63% | 146.580,00 |
| 04.06.2026 | 22,18 | 22,21 | 21,75 | 22,06 | -0,45% | 178.121,00 |
| 03.06.2026 | 22,56 | 22,82 | 22,02 | 22,16 | -2,16% | 151.520,00 |
| 02.06.2026 | 22,38 | 22,79 | 22,22 | 22,65 | 1,62% | 131.071,00 |
| 01.06.2026 | 22,65 | 22,75 | 22,18 | 22,29 | -0,67% | 132.140,00 |
| 29.05.2026 | 22,92 | 22,94 | 22,28 | 22,44 | -2,69% | 186.492,00 |
| 28.05.2026 | 22,97 | 23,13 | 22,84 | 23,06 | 1,77% | 215.190,00 |
| 27.05.2026 | 22,30 | 22,83 | 22,30 | 22,66 | 0,49% | 205.199,00 |
| 26.05.2026 | 22,20 | 22,72 | 22,08 | 22,55 | 1,30% | 194.090,00 |
| 22.05.2026 | 22,00 | 22,45 | 22,00 | 22,26 | 1,97% | 230.807,00 |
| 21.05.2026 | 21,44 | 21,96 | 21,18 | 21,83 | 1,91% | 298.997,00 |
| 20.05.2026 | 21,14 | 21,56 | 20,98 | 21,42 | 0,56% | 224.558,00 |
| 19.05.2026 | 21,28 | 21,51 | 21,01 | 21,30 | -2,43% | 216.838,00 |
| 18.05.2026 | 21,68 | 21,92 | 21,19 | 21,83 | 0,97% | 265.439,00 |
| 15.05.2026 | 21,65 | 21,80 | 21,29 | 21,62 | -0,87% | 285.534,00 |
| 14.05.2026 | 22,21 | 22,32 | 21,74 | 21,81 | -2,50% | 335.124,00 |
| 13.05.2026 | 22,76 | 23,08 | 22,23 | 22,37 | -0,53% | 322.077,00 |
| 12.05.2026 | 22,64 | 22,89 | 22,30 | 22,49 | -0,18% | 393.348,00 |
| 11.05.2026 | 20,39 | 23,01 | 20,39 | 22,53 | 10,88% | 675.502,00 |
| 08.05.2026 | 21,20 | 21,41 | 19,40 | 20,32 | -15,12% | 1.233.585,00 |
| 07.05.2026 | 24,77 | 24,82 | 22,75 | 23,94 | -4,85% | 472.643,00 |
| 06.05.2026 | 25,79 | 25,81 | 24,74 | 25,16 | -3,86% | 314.860,00 |
| 05.05.2026 | 25,73 | 26,73 | 25,54 | 26,17 | 2,95% | 444.580,00 |
| 04.05.2026 | 25,67 | 25,67 | 25,10 | 25,42 | 0,20% | 252.308,00 |
| 01.05.2026 | 24,86 | 25,77 | 24,55 | 25,37 | 2,88% | 338.972,00 |
| 30.04.2026 | 24,34 | 24,83 | 24,14 | 24,66 | 0,90% | 273.651,00 |
| 29.04.2026 | 23,77 | 24,59 | 23,77 | 24,44 | 3,17% | 269.339,00 |
| 28.04.2026 | 23,95 | 24,17 | 23,49 | 23,69 | 0,30% | 198.706,00 |
| 27.04.2026 | 23,57 | 24,02 | 23,29 | 23,62 | 0,85% | 217.581,00 |
| 24.04.2026 | 23,00 | 23,50 | 22,65 | 23,42 | 2,00% | 200.448,00 |
| 23.04.2026 | 22,80 | 23,01 | 22,50 | 22,96 | 1,01% | 210.302,00 |
| 22.04.2026 | 22,63 | 22,84 | 22,51 | 22,73 | 0,84% | 218.779,00 |
| 21.04.2026 | 22,27 | 22,58 | 22,14 | 22,54 | 1,30% | 175.674,00 |
| 20.04.2026 | 21,73 | 22,58 | 21,73 | 22,25 | 3,15% | 308.490,00 |
| 17.04.2026 | 22,80 | 22,88 | 21,37 | 21,57 | -8,99% | 405.013,00 |
| 16.04.2026 | 23,09 | 23,83 | 23,00 | 23,70 | 2,95% | 424.475,00 |
| 15.04.2026 | 23,29 | 23,40 | 22,83 | 23,02 | -1,24% | 200.305,00 |
| 14.04.2026 | 23,68 | 23,84 | 23,07 | 23,31 | -2,47% | 214.777,00 |
| 13.04.2026 | 23,95 | 24,43 | 23,70 | 23,90 | -0,17% | 269.395,00 |
| 10.04.2026 | 23,62 | 23,96 | 23,59 | 23,94 | 2,61% | 222.070,00 |
| 09.04.2026 | 24,38 | 24,90 | 23,03 | 23,33 | -4,50% | 451.389,00 |
| 08.04.2026 | 24,03 | 24,49 | 23,20 | 24,43 | -1,61% | 352.006,00 |
| 07.04.2026 | 24,76 | 25,02 | 24,50 | 24,83 | 0,81% | 307.258,00 |
| 06.04.2026 | 25,27 | 25,50 | 24,34 | 24,63 | -2,73% | 450.046,00 |
| 02.04.2026 | 25,51 | 25,94 | 25,08 | 25,32 | 0,88% | 673.456,00 |
| 01.04.2026 | 24,60 | 25,14 | 24,32 | 25,10 | 2,87% | 758.767,00 |
| 31.03.2026 | 24,41 | 25,17 | 23,63 | 24,40 | 1,16% | 449.979,00 |
| 30.03.2026 | 24,38 | 24,53 | 23,70 | 24,12 | 0,25% | 297.784,00 |
| 27.03.2026 | 24,28 | 24,50 | 23,87 | 24,06 | -1,51% | 368.469,00 |
| 26.03.2026 | 23,49 | 24,46 | 23,38 | 24,43 | 4,22% | 507.905,00 |
| 25.03.2026 | 22,93 | 23,44 | 22,79 | 23,44 | 2,14% | 493.282,00 |
| 24.03.2026 | 20,91 | 23,26 | 20,78 | 22,95 | 7,90% | 593.906,00 |
| 23.03.2026 | 20,54 | 21,56 | 20,51 | 21,27 | 5,04% | 729.055,00 |
| 20.03.2026 | 21,29 | 21,35 | 20,20 | 20,25 | -3,80% | 2.020.333,00 |
| 19.03.2026 | 21,06 | 21,36 | 20,46 | 21,05 | 0,24% | 512.132,00 |
| 18.03.2026 | 20,94 | 21,60 | 20,73 | 21,00 | 1,16% | 557.027,00 |
| 17.03.2026 | 20,56 | 21,36 | 20,39 | 20,76 | 2,27% | 642.755,00 |
| 16.03.2026 | 20,41 | 20,89 | 20,26 | 20,30 | -1,46% | 455.219,00 |
| 13.03.2026 | 21,20 | 21,21 | 20,32 | 20,60 | -1,86% | 577.834,00 |
| 12.03.2026 | 18,59 | 21,08 | 18,47 | 20,99 | 13,77% | 824.525,00 |
| 11.03.2026 | 18,87 | 18,87 | 17,92 | 18,45 | -0,91% | 334.281,00 |
| 10.03.2026 | 18,65 | 19,35 | 18,38 | 18,62 | -1,06% | 454.422,00 |
| 09.03.2026 | 19,13 | 19,39 | 18,44 | 18,82 | -4,03% | 625.356,00 |
| 06.03.2026 | 21,00 | 21,30 | 19,12 | 19,61 | -4,99% | 1.114.190,00 |
| 05.03.2026 | 20,38 | 21,46 | 20,26 | 20,64 | 4,35% | 1.081.837,00 |
| 04.03.2026 | 18,60 | 19,91 | 17,98 | 19,78 | 7,38% | 541.198,00 |
| 03.03.2026 | 17,83 | 18,68 | 17,54 | 18,42 | 0,38% | 301.137,00 |
| 02.03.2026 | 17,59 | 18,71 | 17,56 | 18,35 | 2,92% | 285.596,00 |
| 27.02.2026 | 17,66 | 17,83 | 17,10 | 17,83 | -0,34% | 709.192,00 |
| 26.02.2026 | 18,07 | 18,26 | 17,31 | 17,89 | -1,43% | 283.750,00 |
| 25.02.2026 | 18,08 | 18,24 | 17,55 | 18,15 | 1,34% | 363.096,00 |
| 24.02.2026 | 18,12 | 18,67 | 17,82 | 17,91 | -0,72% | 304.671,00 |
| 23.02.2026 | 19,08 | 19,92 | 17,99 | 18,04 | -3,89% | 426.886,00 |
| 20.02.2026 | 19,23 | 19,31 | 17,97 | 18,77 | 4,28% | 557.326,00 |
| 19.02.2026 | 17,86 | 18,09 | 17,59 | 18,00 | 1,07% | 267.909,00 |
| 18.02.2026 | 18,22 | 18,64 | 17,76 | 17,81 | -1,60% | 192.878,00 |
| 17.02.2026 | 18,53 | 18,65 | 17,98 | 18,10 | -2,95% | 240.996,00 |
| 13.02.2026 | 18,50 | 18,78 | 18,17 | 18,65 | 0,92% | 166.828,00 |
| 12.02.2026 | 18,76 | 19,38 | 18,12 | 18,48 | -2,01% | 260.499,00 |
| 11.02.2026 | 19,06 | 19,50 | 18,66 | 18,86 | -0,58% | 216.822,00 |
| 10.02.2026 | 18,89 | 19,41 | 18,85 | 18,97 | 0,58% | 274.189,00 |
| 09.02.2026 | 18,38 | 19,00 | 17,95 | 18,86 | 1,95% | 317.482,00 |
| 06.02.2026 | 17,88 | 18,61 | 17,61 | 18,50 | 3,70% | 321.888,00 |
| 05.02.2026 | 17,72 | 18,19 | 17,54 | 17,84 | -1,76% | 292.676,00 |
| 04.02.2026 | 17,22 | 18,47 | 17,22 | 18,16 | 5,28% | 364.337,00 |
| 03.02.2026 | 16,45 | 17,41 | 16,25 | 17,25 | 5,05% | 351.647,00 |
| 02.02.2026 | 15,60 | 16,59 | 15,55 | 16,42 | 3,66% | 323.444,00 |
| 30.01.2026 | 16,00 | 16,23 | 15,69 | 15,84 | -1,31% | 362.375,00 |
| 29.01.2026 | 16,34 | 16,43 | 15,94 | 16,05 | -1,95% | 442.549,00 |
| 28.01.2026 | 16,67 | 16,67 | 16,13 | 16,37 | -0,85% | 271.026,00 |
| 27.01.2026 | 16,71 | 16,79 | 16,46 | 16,51 | -1,61% | 227.416,00 |