141,460$
0,01%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 142,14 | 144,69 | 140,70 | 141,46 | 0,01% | 432.686,00 |
| 25.08.2026 | 142,71 | 144,15 | 140,99 | 141,44 | 0,70% | 559.482,00 |
| 24.08.2026 | 145,24 | 145,34 | 140,06 | 140,46 | -2,28% | 498.448,00 |
| 21.08.2026 | 143,31 | 144,04 | 142,05 | 143,73 | 0,91% | 352.120,00 |
| 20.08.2026 | 143,34 | 145,25 | 141,48 | 142,44 | -2,71% | 371.726,00 |
| 19.08.2026 | 145,21 | 150,35 | 145,21 | 146,41 | 1,60% | 609.175,00 |
| 18.08.2026 | 146,79 | 146,79 | 144,07 | 144,10 | -2,62% | 445.155,00 |
| 17.08.2026 | 149,93 | 149,93 | 145,72 | 147,98 | -1,94% | 697.072,00 |
| 14.08.2026 | 148,14 | 151,12 | 148,07 | 150,91 | 1,13% | 1.099.652,00 |
| 13.08.2026 | 141,79 | 149,33 | 140,08 | 149,23 | 6,19% | 1.130.494,00 |
| 12.08.2026 | 144,40 | 144,40 | 138,75 | 140,53 | -2,17% | 758.097,00 |
| 11.08.2026 | 142,77 | 143,99 | 141,97 | 143,65 | 1,40% | 424.090,00 |
| 10.08.2026 | 142,11 | 142,88 | 140,48 | 141,67 | -1,58% | 701.411,00 |
| 07.08.2026 | 149,70 | 152,44 | 143,93 | 143,95 | -3,03% | 809.977,00 |
| 06.08.2026 | 154,20 | 156,82 | 147,22 | 148,45 | -0,76% | 1.240.156,00 |
| 05.08.2026 | 148,67 | 151,92 | 146,10 | 149,59 | -0,11% | 982.973,00 |
| 04.08.2026 | 147,44 | 150,04 | 145,89 | 149,75 | 3,17% | 835.774,00 |
| 03.08.2026 | 140,23 | 145,54 | 140,23 | 145,15 | 4,82% | 808.219,00 |
| 31.07.2026 | 138,45 | 139,58 | 136,07 | 138,48 | 0,66% | 493.179,00 |
| 30.07.2026 | 139,94 | 140,99 | 136,49 | 137,57 | -0,54% | 762.067,00 |
| 29.07.2026 | 142,04 | 142,04 | 137,41 | 138,31 | -4,65% | 670.746,00 |
| 28.07.2026 | 144,40 | 146,40 | 143,61 | 145,06 | 1,31% | 476.475,00 |
| 27.07.2026 | 143,55 | 147,02 | 140,76 | 143,19 | 0,95% | 403.614,00 |
| 24.07.2026 | 140,74 | 144,08 | 140,23 | 141,84 | 0,98% | 430.372,00 |
| 23.07.2026 | 140,48 | 141,69 | 139,10 | 140,46 | -0,91% | 562.778,00 |
| 22.07.2026 | 139,07 | 141,80 | 138,94 | 141,75 | 2,09% | 609.355,00 |
| 21.07.2026 | 143,17 | 143,36 | 138,50 | 138,85 | -2,93% | 841.370,00 |
| 20.07.2026 | 147,87 | 148,76 | 142,38 | 143,04 | -3,06% | 495.512,00 |
| 17.07.2026 | 149,96 | 152,96 | 147,18 | 147,55 | -2,47% | 866.462,00 |
| 16.07.2026 | 150,17 | 154,27 | 150,17 | 151,28 | 0,01% | 462.788,00 |
| 15.07.2026 | 151,63 | 153,26 | 149,87 | 151,26 | 0,15% | 530.642,00 |
| 14.07.2026 | 151,39 | 151,39 | 148,83 | 151,04 | 2,32% | 462.468,00 |
| 13.07.2026 | 149,82 | 151,68 | 146,58 | 147,62 | -1,89% | 654.346,00 |
| 10.07.2026 | 148,31 | 152,08 | 148,31 | 150,47 | 1,77% | 463.104,00 |
| 09.07.2026 | 146,80 | 150,12 | 145,82 | 147,85 | 1,93% | 703.778,00 |
| 08.07.2026 | 147,01 | 147,81 | 142,36 | 145,05 | -2,70% | 888.239,00 |
| 07.07.2026 | 150,48 | 150,85 | 147,55 | 149,07 | -1,50% | 586.712,00 |
| 06.07.2026 | 153,30 | 153,34 | 149,24 | 151,34 | -0,55% | 472.434,00 |
| 02.07.2026 | 152,15 | 154,03 | 149,48 | 152,18 | 0,81% | 491.677,00 |
| 01.07.2026 | 155,77 | 155,94 | 150,88 | 150,96 | -3,82% | 848.916,00 |
| 30.06.2026 | 155,57 | 157,99 | 153,80 | 156,96 | 1,61% | 831.783,00 |
| 29.06.2026 | 153,19 | 154,58 | 151,58 | 154,48 | -0,01% | 801.516,00 |
| 26.06.2026 | 153,96 | 155,92 | 151,84 | 154,50 | -0,49% | 1.287.709,00 |
| 25.06.2026 | 150,99 | 155,51 | 149,99 | 155,26 | 4,17% | 1.012.538,00 |
| 24.06.2026 | 142,30 | 149,65 | 141,57 | 149,05 | 6,34% | 1.083.412,00 |
| 23.06.2026 | 140,11 | 141,92 | 136,33 | 140,17 | -0,87% | 759.254,00 |
| 22.06.2026 | 144,91 | 146,09 | 140,50 | 141,40 | -3,89% | 1.042.755,00 |
| 18.06.2026 | 138,90 | 149,65 | 138,83 | 147,12 | 5,72% | 1.945.901,00 |
| 17.06.2026 | 142,31 | 145,43 | 138,09 | 139,16 | -2,84% | 853.895,00 |
| 16.06.2026 | 138,00 | 144,28 | 138,00 | 143,23 | 4,71% | 1.230.308,00 |
| 15.06.2026 | 138,86 | 141,33 | 136,78 | 136,79 | 1,36% | 1.140.075,00 |
| 12.06.2026 | 136,78 | 136,98 | 134,46 | 134,95 | -0,08% | 708.016,00 |
| 11.06.2026 | 131,72 | 135,08 | 130,55 | 135,06 | 4,29% | 1.099.423,00 |
| 10.06.2026 | 135,69 | 136,02 | 129,30 | 129,50 | -4,56% | 739.734,00 |
| 09.06.2026 | 132,47 | 135,86 | 131,56 | 135,69 | 3,97% | 1.343.572,00 |
| 08.06.2026 | 132,10 | 132,25 | 129,85 | 130,51 | 0,28% | 1.030.803,00 |
| 05.06.2026 | 129,76 | 131,63 | 129,34 | 130,15 | -0,80% | 2.919.323,00 |
| 04.06.2026 | 132,04 | 132,59 | 129,97 | 131,20 | -0,99% | 930.321,00 |
| 03.06.2026 | 135,01 | 135,80 | 131,88 | 132,51 | -2,32% | 974.818,00 |
| 02.06.2026 | 136,58 | 137,61 | 135,44 | 135,66 | 0,01% | 753.808,00 |
| 01.06.2026 | 137,49 | 138,11 | 133,23 | 135,65 | -2,52% | 816.242,00 |
| 29.05.2026 | 139,44 | 141,07 | 139,02 | 139,16 | -0,64% | 812.457,00 |
| 28.05.2026 | 138,15 | 140,40 | 137,05 | 140,05 | -0,21% | 636.598,00 |
| 27.05.2026 | 141,28 | 143,64 | 139,66 | 140,35 | 1,64% | 909.727,00 |
| 26.05.2026 | 134,72 | 138,22 | 134,05 | 138,09 | 3,83% | 933.024,00 |
| 22.05.2026 | 133,30 | 133,86 | 128,03 | 133,00 | -1,59% | 1.524.733,00 |
| 21.05.2026 | 136,50 | 138,71 | 131,32 | 135,15 | -1,23% | 2.130.861,00 |
| 20.05.2026 | 133,24 | 137,27 | 131,41 | 136,83 | 3,98% | 852.132,00 |
| 19.05.2026 | 133,92 | 134,27 | 130,62 | 131,59 | -2,73% | 744.607,00 |
| 18.05.2026 | 134,97 | 136,90 | 134,01 | 135,28 | -0,27% | 707.968,00 |
| 15.05.2026 | 138,19 | 139,08 | 135,45 | 135,64 | -3,18% | 789.787,00 |
| 14.05.2026 | 139,11 | 142,09 | 137,89 | 140,09 | 1,56% | 638.255,00 |
| 13.05.2026 | 139,06 | 139,39 | 134,45 | 137,94 | -1,32% | 1.015.762,00 |
| 12.05.2026 | 143,71 | 143,72 | 139,52 | 139,79 | -2,80% | 604.047,00 |
| 11.05.2026 | 143,08 | 144,33 | 141,06 | 143,81 | 0,43% | 667.989,00 |
| 08.05.2026 | 145,02 | 145,47 | 142,74 | 143,20 | -0,61% | 527.543,00 |
| 07.05.2026 | 150,15 | 152,41 | 143,24 | 144,08 | -3,12% | 642.289,00 |
| 06.05.2026 | 146,36 | 149,12 | 145,68 | 148,72 | 4,26% | 1.197.714,00 |
| 05.05.2026 | 142,84 | 144,48 | 141,60 | 142,65 | 1,35% | 651.070,00 |
| 04.05.2026 | 145,73 | 145,73 | 140,54 | 140,75 | -4,45% | 671.195,00 |
| 01.05.2026 | 149,43 | 150,45 | 147,21 | 147,31 | -1,30% | 431.288,00 |
| 30.04.2026 | 147,30 | 149,72 | 146,46 | 149,25 | 1,94% | 738.850,00 |
| 29.04.2026 | 149,55 | 150,41 | 145,12 | 146,41 | -2,00% | 582.508,00 |
| 28.04.2026 | 152,78 | 153,62 | 148,76 | 149,40 | -2,03% | 467.374,00 |
| 27.04.2026 | 151,89 | 154,34 | 151,84 | 152,50 | 0,35% | 654.908,00 |
| 24.04.2026 | 152,44 | 153,00 | 149,86 | 151,97 | -0,69% | 1.903.364,00 |
| 23.04.2026 | 154,94 | 156,26 | 151,39 | 153,02 | -0,52% | 694.283,00 |
| 22.04.2026 | 157,37 | 158,80 | 152,50 | 153,82 | 0,32% | 810.630,00 |
| 21.04.2026 | 157,00 | 159,05 | 153,14 | 153,33 | -1,50% | 750.865,00 |
| 20.04.2026 | 151,88 | 155,68 | 150,32 | 155,66 | 1,49% | 814.472,00 |
| 17.04.2026 | 147,39 | 156,99 | 147,20 | 153,37 | 6,27% | 2.663.713,00 |
| 16.04.2026 | 148,20 | 149,89 | 143,90 | 144,32 | -2,32% | 1.136.413,00 |
| 15.04.2026 | 154,66 | 155,26 | 147,04 | 147,75 | -5,06% | 924.945,00 |
| 14.04.2026 | 152,14 | 156,13 | 151,84 | 155,62 | 2,35% | 971.700,00 |
| 13.04.2026 | 144,70 | 152,80 | 144,70 | 152,05 | 3,31% | 956.704,00 |
| 10.04.2026 | 148,02 | 150,00 | 146,76 | 147,18 | -1,41% | 442.746,00 |
| 09.04.2026 | 145,81 | 150,94 | 145,81 | 149,28 | 1,26% | 626.911,00 |
| 08.04.2026 | 145,98 | 152,39 | 145,15 | 147,42 | 5,17% | 1.324.893,00 |
| 07.04.2026 | 139,51 | 140,83 | 138,33 | 140,17 | -0,39% | 942.192,00 |
| 06.04.2026 | 136,63 | 140,94 | 136,14 | 140,72 | 2,22% | 792.568,00 |