14,000€
-2,10%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,30 | 14,30 | 13,75 | 13,80 | -3,50% | - |
| 11.12.2025 | 14,30 | 14,30 | 14,25 | 14,30 | 2,51% | - |
| 10.12.2025 | 13,65 | 14,00 | 13,50 | 13,95 | 3,33% | - |
| 09.12.2025 | 13,15 | 13,70 | 13,15 | 13,50 | 0,00% | - |
| 08.12.2025 | 13,80 | 13,90 | 13,45 | 13,50 | 0,75% | - |
| 05.12.2025 | 13,45 | 13,90 | 13,40 | 13,40 | -1,47% | - |
| 04.12.2025 | 13,60 | 13,65 | 13,55 | 13,60 | 2,26% | - |
| 03.12.2025 | 13,25 | 13,70 | 13,05 | 13,30 | 1,53% | - |
| 02.12.2025 | 13,20 | 13,95 | 13,00 | 13,10 | -1,13% | - |
| 01.12.2025 | 13,10 | 13,45 | 13,05 | 13,25 | -7,67% | - |
| 28.11.2025 | 13,05 | 14,40 | 12,85 | 14,35 | 9,96% | - |
| 27.11.2025 | 13,05 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 26.11.2025 | 13,15 | 13,20 | 13,00 | 13,00 | 0,78% | - |
| 25.11.2025 | 12,65 | 13,20 | 12,65 | 12,90 | 3,20% | - |
| 24.11.2025 | 12,80 | 12,90 | 12,50 | 12,50 | -0,40% | - |
| 21.11.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 20.11.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 1,21% | - |
| 19.11.2025 | 12,40 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 18.11.2025 | 12,30 | 12,45 | 12,25 | 12,35 | -6,08% | - |
| 17.11.2025 | 13,60 | 13,70 | 13,15 | 13,15 | -1,87% | - |
| 14.11.2025 | 13,95 | 14,60 | 13,40 | 13,40 | -5,63% | - |
| 13.11.2025 | 13,90 | 14,35 | 13,90 | 14,20 | 2,90% | - |
| 12.11.2025 | 14,25 | 14,40 | 13,80 | 13,80 | -0,72% | - |
| 11.11.2025 | 14,00 | 14,40 | 13,90 | 13,90 | 0,72% | - |
| 10.11.2025 | 13,35 | 14,40 | 13,30 | 13,80 | 5,34% | - |
| 07.11.2025 | 15,75 | 15,80 | 12,80 | 13,10 | -16,03% | - |
| 06.11.2025 | 16,35 | 16,35 | 15,60 | 15,60 | -3,70% | - |
| 05.11.2025 | 16,15 | 16,55 | 16,10 | 16,20 | 1,25% | - |
| 04.11.2025 | 16,05 | 16,40 | 16,00 | 16,00 | 0,00% | - |
| 03.11.2025 | 16,10 | 16,30 | 15,80 | 16,00 | 0,63% | - |
| 31.10.2025 | 16,05 | 16,55 | 15,85 | 15,90 | -2,15% | - |
| 30.10.2025 | 16,75 | 16,80 | 16,15 | 16,25 | -2,69% | - |
| 29.10.2025 | 16,95 | 16,95 | 16,65 | 16,70 | 0,00% | - |
| 28.10.2025 | 16,90 | 17,15 | 16,60 | 16,70 | -1,18% | - |
| 27.10.2025 | 17,30 | 17,50 | 16,90 | 16,90 | -2,87% | - |
| 24.10.2025 | 17,50 | 17,60 | 17,35 | 17,40 | -0,57% | - |
| 23.10.2025 | 16,75 | 17,55 | 16,75 | 17,50 | 5,74% | - |
| 22.10.2025 | 16,55 | 16,60 | 16,55 | 16,55 | 0,61% | - |
| 20.10.2025 | 16,95 | 17,05 | 16,45 | 16,45 | -1,50% | - |
| 17.10.2025 | 16,50 | 17,25 | 16,35 | 16,70 | -1,18% | - |
| 16.10.2025 | 16,95 | 17,10 | 16,85 | 16,90 | 1,20% | - |
| 15.10.2025 | 17,80 | 18,00 | 16,70 | 16,70 | -5,92% | - |
| 14.10.2025 | 17,60 | 17,80 | 17,45 | 17,75 | 0,28% | - |
| 13.10.2025 | 18,05 | 18,45 | 17,70 | 17,70 | 1,14% | - |
| 10.10.2025 | 17,90 | 18,10 | 17,50 | 17,50 | -1,13% | - |
| 09.10.2025 | 17,70 | 17,70 | 17,60 | 17,70 | 1,72% | - |
| 08.10.2025 | 17,60 | 17,80 | 17,40 | 17,40 | -1,42% | - |
| 07.10.2025 | 17,20 | 17,80 | 17,20 | 17,65 | 3,82% | - |
| 06.10.2025 | 16,85 | 17,30 | 16,70 | 17,00 | 3,03% | - |
| 03.10.2025 | 16,65 | 17,05 | 16,50 | 16,50 | 0,92% | - |
| 02.10.2025 | 16,25 | 16,55 | 16,20 | 16,35 | 1,55% | - |
| 01.10.2025 | 16,40 | 16,60 | 16,10 | 16,10 | -1,23% | - |
| 30.09.2025 | 16,45 | 16,60 | 16,25 | 16,30 | 0,00% | - |
| 29.09.2025 | 16,75 | 16,80 | 16,25 | 16,30 | -0,61% | - |
| 26.09.2025 | 16,30 | 16,75 | 16,25 | 16,40 | 0,00% | - |
| 25.09.2025 | 16,70 | 16,75 | 16,25 | 16,40 | -1,80% | - |
| 24.09.2025 | 16,55 | 16,90 | 16,50 | 16,70 | -1,18% | - |
| 23.09.2025 | 16,85 | 17,20 | 16,85 | 16,90 | -0,88% | - |
| 22.09.2025 | 17,40 | 17,40 | 16,85 | 17,05 | -3,13% | - |
| 19.09.2025 | 17,90 | 18,05 | 17,60 | 17,60 | -1,68% | - |
| 18.09.2025 | 17,80 | 18,10 | 17,70 | 17,90 | -0,83% | - |
| 17.09.2025 | 17,65 | 18,40 | 17,60 | 18,05 | 0,84% | - |
| 16.09.2025 | 17,95 | 17,95 | 17,85 | 17,90 | 1,13% | - |
| 15.09.2025 | 18,35 | 18,50 | 17,70 | 17,70 | -4,32% | - |
| 12.09.2025 | 18,55 | 18,55 | 18,35 | 18,50 | 1,09% | - |
| 11.09.2025 | 17,65 | 18,30 | 17,50 | 18,30 | 3,98% | - |
| 10.09.2025 | 17,55 | 17,85 | 17,20 | 17,60 | 0,57% | - |
| 09.09.2025 | 18,10 | 18,15 | 17,50 | 17,50 | -1,69% | - |
| 08.09.2025 | 18,15 | 18,15 | 17,55 | 17,80 | 0,00% | - |
| 05.09.2025 | 18,10 | 18,55 | 17,80 | 17,80 | -1,39% | - |
| 04.09.2025 | 17,75 | 18,05 | 17,55 | 18,05 | 3,14% | - |
| 03.09.2025 | 18,00 | 18,25 | 17,50 | 17,50 | -1,69% | - |
| 02.09.2025 | 18,35 | 18,35 | 17,55 | 17,80 | -1,11% | - |
| 01.09.2025 | 18,25 | 18,35 | 18,00 | 18,00 | -1,64% | - |
| 29.08.2025 | 18,00 | 18,35 | 18,00 | 18,30 | 1,39% | - |
| 28.08.2025 | 17,95 | 18,15 | 17,55 | 18,05 | 2,56% | - |
| 27.08.2025 | 17,70 | 17,95 | 17,60 | 17,60 | 1,15% | - |
| 26.08.2025 | 17,75 | 17,90 | 17,40 | 17,40 | -1,97% | - |
| 25.08.2025 | 17,90 | 17,90 | 17,65 | 17,75 | -0,28% | - |
| 22.08.2025 | 17,00 | 18,00 | 16,95 | 17,80 | 4,71% | - |
| 21.08.2025 | 17,15 | 17,20 | 16,90 | 17,00 | -0,87% | - |
| 20.08.2025 | 17,45 | 17,70 | 17,15 | 17,15 | -1,72% | - |
| 19.08.2025 | 17,10 | 17,55 | 17,10 | 17,45 | 1,45% | - |
| 18.08.2025 | 16,65 | 17,55 | 16,60 | 17,20 | 3,61% | - |
| 15.08.2025 | 16,95 | 17,00 | 16,55 | 16,60 | -1,78% | - |
| 14.08.2025 | 17,15 | 17,15 | 16,65 | 16,90 | -1,46% | - |
| 13.08.2025 | 16,25 | 17,15 | 16,10 | 17,15 | 6,19% | - |
| 12.08.2025 | 15,85 | 16,35 | 15,60 | 16,15 | 2,22% | - |
| 11.08.2025 | 15,65 | 16,05 | 15,50 | 15,80 | 1,28% | - |
| 08.08.2025 | 15,85 | 15,90 | 15,50 | 15,60 | -0,64% | - |
| 07.08.2025 | 15,50 | 15,95 | 15,50 | 15,70 | 1,29% | - |
| 06.08.2025 | 16,20 | 16,30 | 15,45 | 15,50 | -4,02% | - |
| 05.08.2025 | 16,45 | 16,85 | 16,05 | 16,15 | -1,22% | - |
| 04.08.2025 | 16,65 | 16,80 | 16,35 | 16,35 | -1,51% | - |
| 01.08.2025 | 17,90 | 17,90 | 16,05 | 16,60 | -5,68% | - |
| 31.07.2025 | 17,75 | 17,85 | 17,40 | 17,60 | -1,40% | - |
| 30.07.2025 | 18,45 | 18,65 | 17,85 | 17,85 | -2,99% | - |
| 29.07.2025 | 18,50 | 18,70 | 18,35 | 18,40 | -0,27% | - |
| 28.07.2025 | 18,90 | 18,95 | 18,40 | 18,45 | -1,07% | - |
| 25.07.2025 | 18,70 | 18,85 | 18,35 | 18,65 | 0,00% | - |