28,300€
0,35%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 27,60 | 28,30 | 27,60 | 28,20 | 0,00% | - |
| 17.10.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 0,71% | - |
| 16.10.2024 | 27,60 | 28,30 | 27,60 | 28,00 | 1,45% | - |
| 15.10.2024 | 28,00 | 28,30 | 27,40 | 27,60 | -1,43% | - |
| 14.10.2024 | 28,10 | 28,30 | 27,30 | 28,00 | 0,00% | - |
| 11.10.2024 | 28,00 | 28,30 | 27,70 | 28,00 | 0,00% | - |
| 10.10.2024 | 28,00 | 28,40 | 27,70 | 28,00 | -0,36% | - |
| 09.10.2024 | 27,20 | 28,70 | 27,20 | 28,10 | 0,36% | - |
| 08.10.2024 | 28,50 | 28,70 | 27,10 | 28,00 | -2,10% | - |
| 07.10.2024 | 28,60 | 29,20 | 28,50 | 28,60 | -2,05% | - |
| 04.10.2024 | 27,80 | 29,20 | 27,80 | 29,20 | 3,18% | - |
| 03.10.2024 | 27,80 | 28,80 | 27,30 | 28,30 | 1,80% | - |
| 02.10.2024 | 27,20 | 27,80 | 26,90 | 27,80 | 1,83% | - |
| 01.10.2024 | 26,80 | 27,60 | 26,80 | 27,30 | 0,00% | - |
| 30.09.2024 | 27,30 | 27,60 | 26,90 | 27,30 | -0,36% | - |
| 27.09.2024 | 27,20 | 27,80 | 26,80 | 27,40 | 0,74% | - |
| 26.09.2024 | 26,30 | 27,40 | 26,10 | 27,20 | 3,82% | - |
| 25.09.2024 | 26,10 | 26,40 | 25,80 | 26,20 | -0,76% | - |
| 24.09.2024 | 25,70 | 26,60 | 25,70 | 26,40 | 2,72% | - |
| 23.09.2024 | 25,60 | 25,80 | 25,40 | 25,70 | 1,18% | - |
| 20.09.2024 | 25,60 | 26,20 | 25,40 | 25,40 | -2,68% | - |
| 19.09.2024 | 25,90 | 26,30 | 25,70 | 26,10 | 1,95% | - |
| 18.09.2024 | 25,70 | 26,20 | 25,20 | 25,60 | -0,39% | - |
| 17.09.2024 | 24,40 | 26,40 | 24,40 | 25,70 | 2,80% | - |
| 16.09.2024 | 24,90 | 25,20 | 24,50 | 25,00 | 0,81% | - |
| 13.09.2024 | 23,80 | 25,10 | 23,80 | 24,80 | 2,48% | - |
| 12.09.2024 | 24,20 | 24,90 | 24,20 | 24,20 | -1,63% | - |
| 11.09.2024 | 24,00 | 25,40 | 24,00 | 24,60 | -0,81% | - |
| 10.09.2024 | 24,40 | 25,20 | 24,40 | 24,80 | -0,80% | - |
| 09.09.2024 | 24,30 | 25,00 | 24,20 | 25,00 | 2,88% | - |
| 06.09.2024 | 24,90 | 25,10 | 24,20 | 24,30 | -2,02% | - |
| 05.09.2024 | 24,40 | 25,30 | 24,40 | 24,80 | -0,40% | - |
| 04.09.2024 | 25,10 | 25,20 | 24,70 | 24,90 | -1,19% | - |
| 03.09.2024 | 26,20 | 26,70 | 25,20 | 25,20 | -5,62% | - |
| 02.09.2024 | 26,20 | 26,70 | 26,20 | 26,70 | -0,37% | - |
| 30.08.2024 | 26,60 | 27,30 | 26,60 | 26,80 | 0,75% | - |
| 29.08.2024 | 26,90 | 27,20 | 26,20 | 26,60 | -0,75% | - |
| 28.08.2024 | 26,90 | 27,10 | 26,60 | 26,80 | 0,00% | - |
| 27.08.2024 | 26,90 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 26.08.2024 | 27,10 | 27,70 | 27,00 | 27,00 | -0,74% | - |
| 23.08.2024 | 26,50 | 27,30 | 26,40 | 27,20 | 3,03% | - |
| 22.08.2024 | 26,10 | 26,40 | 26,10 | 26,40 | 0,76% | - |
| 21.08.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 0,77% | - |
| 20.08.2024 | 26,50 | 26,80 | 25,80 | 26,00 | -2,26% | - |
| 19.08.2024 | 26,40 | 26,90 | 26,20 | 26,60 | -1,12% | - |
| 16.08.2024 | 26,70 | 27,00 | 26,10 | 26,90 | 1,13% | - |
| 15.08.2024 | 25,50 | 26,80 | 25,30 | 26,60 | 4,31% | - |
| 14.08.2024 | 25,30 | 25,70 | 24,60 | 25,50 | 1,19% | - |
| 13.08.2024 | 25,50 | 26,00 | 24,80 | 25,20 | -0,79% | - |
| 12.08.2024 | 25,50 | 25,60 | 25,00 | 25,40 | -0,39% | - |
| 09.08.2024 | 25,20 | 26,00 | 25,20 | 25,50 | -1,16% | - |
| 08.08.2024 | 25,30 | 26,20 | 25,20 | 25,80 | 1,57% | - |
| 07.08.2024 | 26,30 | 26,70 | 25,30 | 25,40 | -2,31% | - |
| 06.08.2024 | 25,50 | 26,20 | 25,00 | 26,00 | 3,59% | - |
| 05.08.2024 | 24,00 | 25,20 | 22,30 | 25,10 | 0,40% | - |
| 02.08.2024 | 24,00 | 26,80 | 24,00 | 25,00 | 0,81% | - |
| 01.08.2024 | 25,40 | 26,10 | 24,40 | 24,80 | -4,25% | - |
| 31.07.2024 | 25,40 | 26,20 | 25,30 | 25,90 | 0,39% | - |
| 30.07.2024 | 24,80 | 26,20 | 24,80 | 25,80 | 2,38% | - |
| 29.07.2024 | 25,60 | 25,80 | 25,20 | 25,20 | -0,79% | - |
| 26.07.2024 | 24,60 | 25,50 | 24,60 | 25,40 | 1,60% | - |
| 25.07.2024 | 24,00 | 25,20 | 23,90 | 25,00 | 4,17% | - |
| 24.07.2024 | 24,90 | 25,10 | 24,00 | 24,00 | -3,61% | - |
| 23.07.2024 | 23,80 | 25,00 | 23,80 | 24,90 | 2,05% | - |
| 22.07.2024 | 23,40 | 24,60 | 23,40 | 24,40 | 1,67% | - |
| 19.07.2024 | 24,00 | 24,60 | 23,60 | 24,00 | -1,64% | - |
| 18.07.2024 | 24,50 | 25,30 | 24,00 | 24,40 | 0,41% | - |
| 17.07.2024 | 22,90 | 24,40 | 22,60 | 24,30 | 5,65% | - |
| 16.07.2024 | 22,10 | 23,30 | 22,00 | 23,00 | 4,55% | - |
| 15.07.2024 | 21,40 | 22,30 | 21,40 | 22,00 | 1,85% | - |
| 12.07.2024 | 21,50 | 21,80 | 21,20 | 21,60 | 1,41% | - |
| 11.07.2024 | 19,60 | 21,60 | 19,60 | 21,30 | 6,23% | - |
| 10.07.2024 | 19,35 | 20,05 | 19,30 | 20,05 | 3,62% | - |
| 09.07.2024 | 19,95 | 20,00 | 19,30 | 19,35 | -2,76% | - |
| 08.07.2024 | 19,60 | 20,25 | 19,55 | 19,90 | 1,27% | - |
| 05.07.2024 | 20,50 | 20,65 | 19,60 | 19,65 | -4,15% | - |
| 04.07.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -2,61% | - |
| 03.07.2024 | 20,60 | 21,25 | 20,35 | 21,05 | 2,18% | - |
| 02.07.2024 | 20,60 | 21,00 | 20,30 | 20,60 | 0,49% | - |
| 01.07.2024 | 21,40 | 21,50 | 20,30 | 20,50 | -4,21% | - |
| 28.06.2024 | 20,80 | 21,60 | 20,80 | 21,40 | 1,42% | - |
| 27.06.2024 | 21,20 | 21,40 | 20,80 | 21,10 | -0,94% | - |
| 26.06.2024 | 20,60 | 21,30 | 20,60 | 21,30 | 0,95% | - |
| 25.06.2024 | 21,20 | 21,90 | 20,90 | 21,10 | -1,86% | - |
| 24.06.2024 | 20,80 | 21,80 | 20,80 | 21,50 | 0,94% | - |
| 21.06.2024 | 21,20 | 21,80 | 21,20 | 21,30 | -1,84% | - |
| 20.06.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 19.06.2024 | 21,00 | 21,60 | 21,00 | 21,40 | -0,47% | - |
| 18.06.2024 | 21,60 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 17.06.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 14.06.2024 | 21,80 | 23,00 | 21,30 | 21,40 | -4,04% | - |
| 13.06.2024 | 22,20 | 22,90 | 21,80 | 22,30 | -1,76% | - |
| 12.06.2024 | 22,00 | 23,60 | 22,00 | 22,70 | 0,89% | - |
| 11.06.2024 | 21,60 | 22,60 | 21,60 | 22,50 | 1,81% | - |
| 10.06.2024 | 21,40 | 22,20 | 21,40 | 22,10 | 1,38% | - |
| 07.06.2024 | 21,40 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 06.06.2024 | 21,80 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 05.06.2024 | 21,90 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 04.06.2024 | 21,90 | 22,00 | 21,60 | 21,80 | -0,46% | - |
| 03.06.2024 | 21,60 | 22,30 | 21,60 | 21,90 | 0,00% | - |