17,480€
0,34%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,45 | 17,49 | 17,44 | 17,48 | 0,17% | - |
| 06.08.2026 | 17,39 | 17,89 | 17,34 | 17,45 | 0,81% | - |
| 05.08.2026 | 17,63 | 17,68 | 17,13 | 17,31 | -1,37% | - |
| 04.08.2026 | 17,50 | 17,71 | 17,03 | 17,55 | 0,63% | - |
| 03.08.2026 | 17,48 | 17,63 | 17,21 | 17,44 | 0,32% | - |
| 31.07.2026 | 17,99 | 18,04 | 16,96 | 17,39 | -2,47% | - |
| 30.07.2026 | 17,58 | 17,88 | 17,22 | 17,83 | 1,45% | - |
| 29.07.2026 | 17,90 | 18,24 | 17,39 | 17,57 | -1,98% | - |
| 28.07.2026 | 17,81 | 18,37 | 17,81 | 17,93 | 0,59% | - |
| 27.07.2026 | 18,61 | 18,72 | 17,78 | 17,82 | -3,52% | - |
| 24.07.2026 | 18,80 | 18,91 | 18,31 | 18,47 | -1,65% | - |
| 23.07.2026 | 19,09 | 19,61 | 18,52 | 18,78 | -1,83% | - |
| 22.07.2026 | 18,89 | 19,63 | 18,79 | 19,13 | 1,38% | - |
| 21.07.2026 | 17,96 | 19,03 | 17,90 | 18,87 | 5,42% | - |
| 20.07.2026 | 18,14 | 18,27 | 17,87 | 17,90 | -1,38% | - |
| 17.07.2026 | 18,01 | 18,58 | 17,98 | 18,15 | -0,06% | - |
| 16.07.2026 | 18,06 | 18,65 | 17,98 | 18,16 | 0,94% | - |
| 15.07.2026 | 18,41 | 18,58 | 17,86 | 17,99 | -1,69% | - |
| 14.07.2026 | 18,36 | 18,62 | 18,21 | 18,30 | -0,52% | - |
| 13.07.2026 | 17,72 | 18,61 | 17,41 | 18,40 | 3,46% | - |
| 10.07.2026 | 17,44 | 18,07 | 17,17 | 17,78 | 2,04% | - |
| 09.07.2026 | 17,97 | 17,97 | 16,96 | 17,43 | -2,71% | - |
| 08.07.2026 | 18,34 | 18,74 | 17,91 | 17,91 | -2,37% | - |
| 07.07.2026 | 17,59 | 18,38 | 17,56 | 18,35 | 4,35% | - |
| 06.07.2026 | 17,76 | 17,82 | 17,47 | 17,58 | -0,87% | - |
| 03.07.2026 | 17,75 | 17,77 | 17,68 | 17,74 | -0,03% | - |
| 02.07.2026 | 17,43 | 17,86 | 17,36 | 17,74 | 1,66% | - |
| 01.07.2026 | 17,37 | 17,84 | 17,19 | 17,45 | 0,58% | - |
| 30.06.2026 | 17,34 | 17,57 | 17,00 | 17,35 | 0,61% | - |
| 29.06.2026 | 17,88 | 17,92 | 17,15 | 17,25 | -3,04% | - |
| 26.06.2026 | 17,40 | 17,79 | 17,16 | 17,79 | 1,92% | - |
| 25.06.2026 | 17,39 | 17,50 | 16,93 | 17,45 | 0,23% | - |
| 24.06.2026 | 17,02 | 17,56 | 16,86 | 17,41 | 2,41% | - |
| 23.06.2026 | 17,00 | 17,26 | 16,91 | 17,00 | -0,18% | - |
| 22.06.2026 | 17,31 | 17,53 | 16,55 | 17,03 | -0,41% | - |
| 19.06.2026 | 17,33 | 17,34 | 17,10 | 17,10 | -1,10% | - |
| 18.06.2026 | 18,13 | 18,25 | 17,09 | 17,29 | -4,42% | - |
| 17.06.2026 | 18,34 | 18,60 | 18,03 | 18,09 | -1,31% | - |
| 16.06.2026 | 19,28 | 19,33 | 18,01 | 18,33 | -5,03% | - |
| 15.06.2026 | 19,83 | 19,95 | 18,97 | 19,30 | -2,13% | - |
| 12.06.2026 | 18,60 | 19,75 | 18,47 | 19,72 | 6,42% | - |
| 11.06.2026 | 18,63 | 18,98 | 18,49 | 18,53 | -0,11% | - |
| 10.06.2026 | 18,60 | 18,84 | 18,43 | 18,55 | -0,43% | - |
| 09.06.2026 | 18,54 | 18,74 | 18,06 | 18,63 | 0,46% | 16.150,00 |
| 08.06.2026 | 18,56 | 18,81 | 18,25 | 18,55 | -0,40% | - |
| 05.06.2026 | 18,99 | 19,04 | 18,41 | 18,62 | -2,05% | - |
| 04.06.2026 | 19,09 | 19,23 | 18,70 | 19,01 | -0,42% | - |
| 03.06.2026 | 19,47 | 19,68 | 19,00 | 19,09 | -1,93% | - |
| 02.06.2026 | 19,08 | 19,59 | 19,01 | 19,47 | 1,38% | 170,00 |
| 01.06.2026 | 19,28 | 19,53 | 19,06 | 19,20 | -0,08% | - |
| 29.05.2026 | 19,82 | 19,88 | 19,11 | 19,22 | -3,03% | - |
| 28.05.2026 | 19,54 | 19,91 | 19,43 | 19,82 | 2,24% | - |
| 27.05.2026 | 19,40 | 19,64 | 19,13 | 19,38 | -0,03% | - |
| 26.05.2026 | 19,11 | 19,50 | 19,01 | 19,39 | 1,15% | - |
| 25.05.2026 | 19,28 | 19,32 | 19,11 | 19,17 | -0,03% | - |
| 22.05.2026 | 18,84 | 19,33 | 18,81 | 19,17 | 2,21% | - |
| 21.05.2026 | 18,41 | 18,93 | 18,38 | 18,76 | 1,87% | - |
| 20.05.2026 | 18,35 | 18,59 | 18,05 | 18,41 | 0,41% | - |
| 19.05.2026 | 18,59 | 18,66 | 18,07 | 18,34 | -1,69% | - |
| 18.05.2026 | 18,46 | 18,82 | 18,27 | 18,65 | 0,30% | - |
| 15.05.2026 | 18,68 | 18,78 | 18,34 | 18,60 | -0,56% | - |
| 14.05.2026 | 19,15 | 19,30 | 18,64 | 18,70 | -2,12% | - |
| 13.05.2026 | 19,16 | 19,72 | 18,99 | 19,11 | -0,21% | - |
| 12.05.2026 | 19,14 | 19,38 | 19,02 | 19,15 | 0,10% | - |
| 11.05.2026 | 17,25 | 19,55 | 17,07 | 19,13 | 10,84% | - |
| 08.05.2026 | 20,43 | 20,44 | 16,62 | 17,26 | -15,54% | - |
| 07.05.2026 | 21,45 | 21,49 | 19,53 | 20,43 | -4,17% | 5.400,00 |
| 06.05.2026 | 22,34 | 22,45 | 21,13 | 21,32 | -4,65% | - |
| 05.05.2026 | 21,78 | 22,86 | 21,76 | 22,36 | 2,85% | - |
| 04.05.2026 | 21,65 | 21,84 | 21,38 | 21,74 | 3,52% | - |
| 30.04.2026 | 20,83 | 21,18 | 20,76 | 21,00 | 0,43% | - |
| 29.04.2026 | 20,28 | 21,02 | 20,20 | 20,91 | 3,36% | - |
| 28.04.2026 | 20,18 | 20,59 | 20,10 | 20,23 | 0,25% | - |
| 27.04.2026 | 19,94 | 20,34 | 19,87 | 20,18 | 0,93% | - |
| 24.04.2026 | 19,65 | 20,04 | 19,35 | 20,00 | 1,73% | - |
| 23.04.2026 | 19,30 | 19,68 | 19,29 | 19,66 | 1,63% | - |
| 22.04.2026 | 19,28 | 19,48 | 19,20 | 19,34 | 0,68% | - |
| 21.04.2026 | 18,92 | 19,24 | 18,81 | 19,21 | 1,67% | - |
| 20.04.2026 | 18,22 | 19,16 | 18,19 | 18,90 | 3,82% | - |
| 17.04.2026 | 20,16 | 20,23 | 18,19 | 18,20 | -8,08% | - |
| 16.04.2026 | 19,52 | 20,22 | 19,51 | 19,80 | 1,38% | - |
| 15.04.2026 | 19,78 | 19,99 | 19,37 | 19,53 | -1,19% | 2.700,00 |
| 14.04.2026 | 20,30 | 20,37 | 19,53 | 19,77 | -2,73% | - |
| 13.04.2026 | 20,35 | 20,83 | 20,23 | 20,32 | 0,00% | - |
| 10.04.2026 | 19,93 | 20,44 | 19,82 | 20,32 | 1,91% | - |
| 09.04.2026 | 20,93 | 21,28 | 19,69 | 19,94 | -4,82% | - |
| 08.04.2026 | 21,15 | 21,26 | 20,05 | 20,95 | -2,29% | - |
| 07.04.2026 | 21,40 | 21,60 | 21,16 | 21,44 | -2,10% | - |
| 02.04.2026 | 21,40 | 22,50 | 21,40 | 21,90 | 0,92% | - |
| 01.04.2026 | 21,20 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 31.03.2026 | 21,20 | 21,90 | 20,50 | 21,10 | 0,48% | 19.200,00 |
| 30.03.2026 | 20,90 | 21,30 | 20,70 | 21,00 | 0,48% | 3.860,00 |
| 27.03.2026 | 21,40 | 21,40 | 20,70 | 20,90 | -1,42% | - |
| 26.03.2026 | 20,20 | 21,30 | 20,05 | 21,20 | 4,43% | - |
| 25.03.2026 | 19,65 | 20,30 | 19,60 | 20,30 | 3,31% | - |
| 24.03.2026 | 18,40 | 20,10 | 18,20 | 19,65 | 7,08% | - |
| 23.03.2026 | 17,55 | 18,55 | 17,45 | 18,35 | 4,26% | - |
| 20.03.2026 | 18,15 | 18,30 | 17,45 | 17,60 | -3,03% | - |
| 19.03.2026 | 18,35 | 18,60 | 17,75 | 18,15 | -1,09% | - |
| 18.03.2026 | 18,10 | 18,75 | 17,95 | 18,35 | 1,66% | - |