14,220€
2,52%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,93 | 14,27 | 13,86 | 14,18 | 1,79% | - |
| 11.11.2026 | 13,84 | 14,15 | 13,79 | 13,93 | 1,09% | - |
| 10.11.2026 | 13,98 | 14,01 | 13,16 | 13,78 | -1,15% | - |
| 09.11.2026 | 15,16 | 15,24 | 13,85 | 13,94 | -7,53% | - |
| 06.11.2026 | 14,39 | 15,08 | 14,16 | 15,08 | 4,33% | - |
| 05.11.2026 | 13,84 | 14,53 | 13,83 | 14,45 | 5,47% | - |
| 04.11.2026 | 13,89 | 14,11 | 13,27 | 13,70 | -1,72% | - |
| 03.11.2026 | 13,81 | 14,02 | 13,61 | 13,94 | 0,40% | - |
| 02.11.2026 | 13,78 | 14,01 | 13,67 | 13,89 | 1,17% | - |
| 30.10.2026 | 13,46 | 13,75 | 13,42 | 13,73 | 1,93% | - |
| 29.10.2026 | 13,94 | 14,22 | 13,33 | 13,47 | -3,02% | - |
| 28.10.2026 | 14,00 | 14,09 | 13,74 | 13,89 | -1,07% | - |
| 27.10.2026 | 13,88 | 14,06 | 13,86 | 14,04 | 1,52% | - |
| 26.10.2026 | 14,00 | 14,26 | 13,82 | 13,83 | -1,43% | - |
| 23.10.2026 | 13,94 | 14,11 | 13,65 | 14,03 | 0,39% | - |
| 22.10.2026 | 13,67 | 14,01 | 13,61 | 13,97 | 2,49% | - |
| 21.10.2026 | 14,14 | 14,17 | 13,48 | 13,63 | -3,37% | - |
| 20.10.2026 | 14,31 | 14,50 | 14,01 | 14,11 | -1,16% | - |
| 19.10.2026 | 14,66 | 14,76 | 14,21 | 14,27 | -1,89% | - |
| 16.10.2026 | 14,73 | 14,84 | 14,44 | 14,55 | -1,05% | - |
| 15.10.2026 | 14,68 | 14,89 | 14,57 | 14,70 | -0,34% | - |
| 14.10.2026 | 14,86 | 14,95 | 14,65 | 14,75 | -0,64% | - |
| 13.10.2026 | 14,54 | 14,93 | 14,48 | 14,85 | 2,10% | - |
| 12.10.2026 | 14,55 | 14,70 | 14,41 | 14,54 | 0,35% | - |
| 09.10.2026 | 14,89 | 14,93 | 14,47 | 14,49 | -2,82% | - |
| 08.10.2026 | 14,83 | 15,07 | 14,73 | 14,91 | 0,64% | - |
| 07.10.2026 | 14,85 | 14,93 | 14,67 | 14,82 | 0,03% | - |
| 06.10.2026 | 14,72 | 14,92 | 14,55 | 14,81 | 0,68% | - |
| 05.10.2026 | 14,48 | 14,86 | 14,28 | 14,71 | 2,05% | - |
| 02.10.2026 | 14,24 | 14,47 | 14,18 | 14,42 | 0,84% | - |
| 01.10.2026 | 14,12 | 14,35 | 13,70 | 14,30 | 1,85% | - |
| 30.09.2026 | 14,16 | 14,29 | 13,93 | 14,04 | -0,85% | - |
| 29.09.2026 | 13,87 | 14,18 | 13,67 | 14,16 | 1,87% | - |
| 28.09.2026 | 13,84 | 14,10 | 13,79 | 13,90 | 0,11% | - |
| 25.09.2026 | 13,87 | 14,09 | 13,65 | 13,88 | 0,18% | - |
| 24.09.2026 | 14,49 | 14,61 | 13,85 | 13,86 | -4,65% | - |
| 23.09.2026 | 14,65 | 14,82 | 14,42 | 14,53 | -0,58% | - |
| 22.09.2026 | 14,17 | 14,66 | 14,16 | 14,62 | 3,07% | - |
| 21.09.2026 | 14,18 | 14,38 | 14,09 | 14,18 | 0,28% | - |
| 18.09.2026 | 14,65 | 14,69 | 14,05 | 14,14 | -3,28% | - |
| 17.09.2026 | 14,59 | 14,67 | 14,30 | 14,62 | 0,83% | - |
| 16.09.2026 | 14,48 | 14,68 | 14,17 | 14,50 | 0,38% | - |
| 15.09.2026 | 14,11 | 14,48 | 13,91 | 14,45 | 2,05% | - |
| 14.09.2026 | 14,35 | 14,46 | 14,04 | 14,16 | -1,01% | - |
| 11.09.2026 | 14,57 | 14,67 | 14,16 | 14,30 | -1,35% | - |
| 10.09.2026 | 14,57 | 14,67 | 14,41 | 14,50 | -0,10% | - |
| 09.09.2026 | 14,56 | 14,68 | 14,40 | 14,51 | -0,41% | - |
| 08.09.2026 | 14,90 | 15,08 | 14,57 | 14,57 | -2,31% | - |
| 07.09.2026 | 14,96 | 14,97 | 14,90 | 14,92 | -0,83% | - |
| 04.09.2026 | 14,79 | 15,04 | 14,56 | 15,04 | 1,79% | - |
| 03.09.2026 | 15,22 | 15,33 | 14,69 | 14,78 | -2,89% | - |
| 02.09.2026 | 14,47 | 15,26 | 14,42 | 15,22 | 5,26% | - |
| 01.09.2026 | 14,51 | 14,55 | 14,30 | 14,46 | -0,07% | - |
| 31.08.2026 | 14,23 | 14,59 | 14,21 | 14,47 | 1,65% | - |
| 28.08.2026 | 14,06 | 14,46 | 14,06 | 14,23 | 1,39% | - |
| 27.08.2026 | 14,20 | 14,23 | 13,87 | 14,04 | -0,81% | - |
| 26.08.2026 | 14,03 | 14,24 | 13,93 | 14,15 | 0,96% | - |
| 25.08.2026 | 14,42 | 14,49 | 13,90 | 14,02 | -2,67% | - |
| 24.08.2026 | 14,71 | 14,81 | 14,29 | 14,40 | -2,44% | - |
| 21.08.2026 | 14,83 | 15,07 | 14,62 | 14,76 | -0,40% | - |
| 20.08.2026 | 14,60 | 15,05 | 14,45 | 14,82 | 1,30% | - |
| 19.08.2026 | 14,28 | 14,99 | 14,26 | 14,63 | 2,27% | - |
| 18.08.2026 | 14,28 | 14,54 | 14,21 | 14,31 | -0,97% | - |
| 17.08.2026 | 14,72 | 14,81 | 14,08 | 14,45 | -2,10% | - |
| 14.08.2026 | 14,33 | 14,83 | 14,25 | 14,76 | 2,93% | - |
| 13.08.2026 | 13,73 | 14,38 | 13,73 | 14,34 | 4,44% | - |
| 12.08.2026 | 14,51 | 14,55 | 13,69 | 13,73 | -5,38% | - |
| 11.08.2026 | 14,08 | 14,97 | 14,07 | 14,51 | 3,39% | - |
| 10.08.2026 | 14,26 | 14,41 | 13,65 | 14,03 | -1,34% | - |
| 07.08.2026 | 17,45 | 17,50 | 12,77 | 14,22 | -18,51% | - |
| 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% | - |