17,335€
1,37%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 17,65 | 18,45 | 17,55 | 18,05 | 2,27% | - |
| 16.03.2026 | 18,25 | 18,25 | 17,65 | 17,65 | -2,22% | - |
| 13.03.2026 | 18,30 | 18,65 | 17,75 | 18,05 | -1,10% | - |
| 12.03.2026 | 15,90 | 18,35 | 15,80 | 18,25 | 14,42% | - |
| 11.03.2026 | 16,20 | 16,50 | 15,55 | 15,95 | -1,24% | - |
| 10.03.2026 | 15,80 | 16,65 | 15,75 | 16,15 | -0,31% | - |
| 09.03.2026 | 16,55 | 16,80 | 15,95 | 16,20 | -4,42% | - |
| 06.03.2026 | 17,85 | 18,35 | 16,50 | 16,95 | -4,51% | - |
| 05.03.2026 | 17,15 | 18,45 | 16,85 | 17,75 | 4,72% | - |
| 04.03.2026 | 15,75 | 17,05 | 15,45 | 16,95 | 6,94% | - |
| 03.03.2026 | 15,55 | 16,05 | 15,20 | 15,85 | 1,28% | - |
| 02.03.2026 | 15,05 | 15,95 | 14,90 | 15,65 | 3,99% | - |
| 27.02.2026 | 15,05 | 15,15 | 14,45 | 15,05 | -0,33% | - |
| 26.02.2026 | 15,35 | 15,50 | 14,75 | 15,10 | -1,63% | - |
| 25.02.2026 | 15,05 | 15,45 | 14,95 | 15,35 | 0,66% | - |
| 24.02.2026 | 15,30 | 15,85 | 15,15 | 15,25 | -0,65% | - |
| 23.02.2026 | 15,85 | 16,75 | 15,25 | 15,35 | -3,76% | - |
| 20.02.2026 | 15,30 | 16,35 | 15,25 | 15,95 | 3,91% | - |
| 19.02.2026 | 15,15 | 15,35 | 14,95 | 15,35 | 1,32% | - |
| 18.02.2026 | 15,25 | 15,75 | 15,05 | 15,15 | -0,66% | - |
| 17.02.2026 | 15,75 | 15,90 | 15,25 | 15,25 | -3,17% | - |
| 16.02.2026 | 15,70 | 15,85 | 15,70 | 15,75 | 0,64% | - |
| 13.02.2026 | 15,55 | 15,85 | 15,35 | 15,65 | 0,97% | - |
| 12.02.2026 | 15,95 | 16,15 | 15,25 | 15,50 | -2,52% | - |
| 11.02.2026 | 16,00 | 16,45 | 15,75 | 15,90 | -0,31% | - |
| 10.02.2026 | 15,85 | 16,35 | 15,70 | 15,95 | 0,63% | - |
| 09.02.2026 | 15,65 | 15,95 | 15,15 | 15,85 | 1,28% | - |
| 06.02.2026 | 15,05 | 15,75 | 15,05 | 15,65 | 3,30% | - |
| 05.02.2026 | 15,35 | 15,45 | 14,85 | 15,15 | -1,30% | - |
| 04.02.2026 | 14,65 | 15,55 | 14,35 | 15,35 | 5,86% | - |
| 03.02.2026 | 13,90 | 14,75 | 13,85 | 14,50 | 3,94% | - |
| 02.02.2026 | 13,20 | 14,05 | 13,10 | 13,95 | 3,72% | - |
| 30.01.2026 | 13,40 | 13,65 | 13,25 | 13,45 | 0,00% | - |
| 29.01.2026 | 13,65 | 13,85 | 13,35 | 13,45 | -1,82% | - |
| 28.01.2026 | 13,75 | 13,95 | 13,55 | 13,70 | -0,36% | - |