30,653$
0,77%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 30,18 | 30,68 | 29,93 | 30,62 | 0,66% | 90.050,00 |
| 16.10.2024 | 30,38 | 30,69 | 30,19 | 30,42 | 1,33% | 69.067,00 |
| 15.10.2024 | 30,24 | 30,50 | 29,85 | 30,02 | -1,61% | 135.142,00 |
| 14.10.2024 | 30,57 | 30,57 | 29,77 | 30,51 | -0,55% | 93.471,00 |
| 11.10.2024 | 30,81 | 30,96 | 30,28 | 30,68 | 0,10% | 97.744,00 |
| 10.10.2024 | 30,38 | 31,09 | 30,06 | 30,65 | -0,26% | 122.978,00 |
| 09.10.2024 | 30,65 | 31,43 | 30,57 | 30,73 | 0,29% | 98.785,00 |
| 08.10.2024 | 30,95 | 31,06 | 29,70 | 30,64 | -2,39% | 166.988,00 |
| 07.10.2024 | 31,84 | 31,99 | 31,25 | 31,39 | -1,91% | 92.384,00 |
| 04.10.2024 | 31,69 | 32,04 | 31,57 | 32,00 | 2,60% | 100.708,00 |
| 03.10.2024 | 30,40 | 31,69 | 30,34 | 31,19 | 1,50% | 153.878,00 |
| 02.10.2024 | 30,28 | 30,80 | 30,10 | 30,73 | 1,69% | 114.892,00 |
| 01.10.2024 | 30,18 | 30,51 | 30,01 | 30,22 | -0,53% | 83.520,00 |
| 30.09.2024 | 30,48 | 30,72 | 30,24 | 30,38 | -0,62% | 140.847,00 |
| 27.09.2024 | 30,66 | 31,20 | 29,93 | 30,57 | 0,76% | 160.485,00 |
| 26.09.2024 | 29,59 | 30,55 | 29,23 | 30,34 | 4,05% | 129.876,00 |
| 25.09.2024 | 29,65 | 29,69 | 28,95 | 29,16 | -0,92% | 124.449,00 |
| 24.09.2024 | 28,80 | 29,72 | 28,72 | 29,43 | 3,05% | 128.154,00 |
| 23.09.2024 | 28,66 | 28,82 | 28,29 | 28,56 | 0,78% | 90.110,00 |
| 20.09.2024 | 28,82 | 28,92 | 28,24 | 28,34 | -2,71% | 648.242,00 |
| 19.09.2024 | 29,16 | 29,25 | 28,62 | 29,13 | 2,53% | 87.979,00 |
| 18.09.2024 | 28,53 | 29,16 | 27,98 | 28,41 | -0,56% | 194.490,00 |
| 17.09.2024 | 28,08 | 29,33 | 27,92 | 28,57 | 2,70% | 117.996,00 |
| 16.09.2024 | 27,86 | 27,92 | 27,28 | 27,82 | 1,38% | 114.481,00 |
| 13.09.2024 | 27,29 | 27,86 | 27,10 | 27,44 | 2,39% | 145.163,00 |
| 12.09.2024 | 27,25 | 27,54 | 26,69 | 26,80 | -1,36% | 107.421,00 |
| 11.09.2024 | 27,26 | 27,26 | 26,66 | 27,17 | -0,91% | 88.113,00 |
| 10.09.2024 | 27,49 | 27,49 | 26,83 | 27,42 | -0,51% | 99.349,00 |
| 09.09.2024 | 26,95 | 27,58 | 26,73 | 27,56 | 2,11% | 125.319,00 |
| 06.09.2024 | 27,51 | 27,61 | 26,86 | 26,99 | -2,39% | 147.361,00 |
| 05.09.2024 | 27,72 | 27,88 | 27,40 | 27,65 | 0,11% | 110.771,00 |
| 04.09.2024 | 27,80 | 27,90 | 27,34 | 27,62 | -0,83% | 107.451,00 |
| 03.09.2024 | 28,91 | 29,11 | 27,79 | 27,85 | -5,78% | 106.650,00 |
| 30.08.2024 | 29,98 | 30,01 | 29,40 | 29,56 | -1,14% | 93.462,00 |
| 29.08.2024 | 29,56 | 30,17 | 29,25 | 29,90 | 0,30% | 101.093,00 |
| 28.08.2024 | 29,66 | 29,99 | 29,60 | 29,81 | -0,30% | 115.027,00 |
| 27.08.2024 | 30,01 | 30,37 | 29,89 | 29,90 | -0,50% | 83.846,00 |
| 26.08.2024 | 30,65 | 30,87 | 30,04 | 30,05 | -0,86% | 84.023,00 |
| 23.08.2024 | 29,49 | 30,58 | 29,28 | 30,31 | 3,59% | 151.621,00 |
| 22.08.2024 | 29,09 | 29,45 | 29,09 | 29,26 | 0,27% | 73.226,00 |
| 21.08.2024 | 29,09 | 29,38 | 29,03 | 29,18 | 0,76% | 88.181,00 |
| 20.08.2024 | 29,27 | 29,32 | 28,54 | 28,96 | -1,53% | 110.270,00 |
| 19.08.2024 | 29,36 | 29,54 | 28,95 | 29,41 | -0,71% | 138.021,00 |
| 16.08.2024 | 28,91 | 29,76 | 28,75 | 29,62 | 1,79% | 236.673,00 |
| 15.08.2024 | 28,81 | 29,41 | 28,26 | 29,10 | 3,49% | 166.358,00 |
| 14.08.2024 | 27,92 | 28,14 | 27,05 | 28,12 | 1,44% | 218.385,00 |
| 13.08.2024 | 27,85 | 27,99 | 27,11 | 27,72 | -0,40% | 139.482,00 |
| 12.08.2024 | 27,57 | 28,12 | 27,17 | 27,83 | -0,04% | 193.616,00 |
| 09.08.2024 | 28,00 | 28,24 | 27,46 | 27,84 | -1,03% | 97.577,00 |
| 08.08.2024 | 28,45 | 28,60 | 27,88 | 28,13 | 1,19% | 142.074,00 |
| 07.08.2024 | 28,88 | 29,00 | 27,63 | 27,80 | -2,32% | 134.963,00 |
| 06.08.2024 | 27,40 | 28,55 | 27,29 | 28,46 | 3,60% | 311.906,00 |
| 05.08.2024 | 25,88 | 27,67 | 24,45 | 27,47 | 0,77% | 294.371,00 |
| 02.08.2024 | 27,80 | 28,51 | 26,63 | 27,26 | 1,94% | 217.643,00 |
| 01.08.2024 | 27,84 | 28,14 | 26,41 | 26,74 | -4,40% | 146.313,00 |
| 31.07.2024 | 27,88 | 28,43 | 27,42 | 27,97 | 0,47% | 158.920,00 |
| 30.07.2024 | 27,34 | 28,33 | 27,32 | 27,84 | 1,90% | 158.824,00 |
| 29.07.2024 | 27,65 | 27,82 | 27,22 | 27,32 | -0,87% | 125.821,00 |
| 26.07.2024 | 27,37 | 27,65 | 27,04 | 27,56 | 1,85% | 110.211,00 |
| 25.07.2024 | 26,05 | 27,46 | 26,02 | 27,06 | 3,88% | 119.803,00 |
| 24.07.2024 | 26,83 | 27,32 | 26,00 | 26,05 | -3,41% | 117.082,00 |
| 23.07.2024 | 26,34 | 27,19 | 26,30 | 26,97 | 1,77% | 128.411,00 |
| 22.07.2024 | 26,22 | 26,75 | 25,91 | 26,50 | 1,53% | 161.651,00 |
| 19.07.2024 | 26,47 | 27,73 | 25,60 | 26,10 | -2,06% | 149.105,00 |
| 18.07.2024 | 26,54 | 27,66 | 26,21 | 26,65 | 0,15% | 163.862,00 |
| 17.07.2024 | 24,95 | 26,69 | 24,95 | 26,61 | 6,23% | 194.740,00 |
| 16.07.2024 | 24,24 | 25,37 | 24,11 | 25,05 | 4,68% | 132.203,00 |
| 15.07.2024 | 23,63 | 24,35 | 23,46 | 23,93 | 1,53% | 113.156,00 |
| 12.07.2024 | 23,56 | 23,75 | 23,06 | 23,57 | 1,73% | 115.597,00 |
| 11.07.2024 | 21,75 | 23,37 | 21,75 | 23,17 | 6,92% | 158.447,00 |
| 10.07.2024 | 21,11 | 21,69 | 20,87 | 21,67 | 3,68% | 111.821,00 |
| 09.07.2024 | 21,36 | 21,36 | 20,86 | 20,90 | -2,79% | 87.974,00 |
| 08.07.2024 | 21,50 | 21,93 | 21,33 | 21,50 | 1,08% | 125.825,00 |
| 05.07.2024 | 21,99 | 22,03 | 21,24 | 21,27 | -3,97% | 139.317,00 |
| 03.07.2024 | 22,26 | 22,49 | 22,11 | 22,15 | -0,05% | 46.649,00 |
| 02.07.2024 | 22,21 | 22,25 | 21,83 | 22,16 | 0,41% | 83.221,00 |
| 01.07.2024 | 22,98 | 23,08 | 21,80 | 22,07 | -3,71% | 136.696,00 |
| 28.06.2024 | 22,93 | 23,11 | 22,58 | 22,92 | 1,33% | 293.659,00 |
| 27.06.2024 | 22,84 | 22,84 | 22,20 | 22,62 | -0,31% | 124.122,00 |
| 26.06.2024 | 22,36 | 22,72 | 22,13 | 22,69 | 0,58% | 113.707,00 |
| 25.06.2024 | 22,92 | 23,15 | 22,39 | 22,56 | -2,59% | 116.317,00 |
| 24.06.2024 | 22,92 | 23,38 | 22,92 | 23,16 | 1,94% | 131.187,00 |
| 21.06.2024 | 23,12 | 23,35 | 22,69 | 22,72 | -2,15% | 614.757,00 |
| 20.06.2024 | 22,92 | 23,38 | 22,92 | 23,22 | 0,56% | 71.867,00 |
| 18.06.2024 | 23,06 | 23,42 | 22,69 | 23,09 | -0,17% | 114.947,00 |
| 17.06.2024 | 22,75 | 23,17 | 22,55 | 23,13 | 0,96% | 92.248,00 |
| 14.06.2024 | 23,70 | 23,89 | 22,77 | 22,91 | -4,38% | 120.135,00 |
| 13.06.2024 | 24,32 | 24,32 | 23,42 | 23,96 | -2,44% | 124.745,00 |
| 12.06.2024 | 24,99 | 25,60 | 24,54 | 24,56 | 1,61% | 152.013,00 |
| 11.06.2024 | 23,61 | 24,28 | 23,51 | 24,17 | 1,85% | 147.476,00 |
| 10.06.2024 | 23,26 | 23,92 | 23,26 | 23,73 | 0,68% | 142.162,00 |
| 07.06.2024 | 23,50 | 24,00 | 23,46 | 23,57 | -0,84% | 119.301,00 |
| 06.06.2024 | 23,61 | 24,10 | 23,45 | 23,77 | 0,13% | 134.859,00 |
| 05.06.2024 | 23,79 | 24,05 | 23,45 | 23,74 | -0,13% | 133.102,00 |
| 04.06.2024 | 23,84 | 23,90 | 23,46 | 23,77 | -0,42% | 150.298,00 |
| 03.06.2024 | 23,95 | 24,26 | 23,69 | 23,87 | 0,72% | 225.002,00 |
| 31.05.2024 | 23,16 | 23,91 | 22,99 | 23,70 | 2,91% | 157.938,00 |
| 30.05.2024 | 22,46 | 23,16 | 22,36 | 23,03 | 3,09% | 104.798,00 |
| 29.05.2024 | 22,54 | 22,64 | 22,18 | 22,34 | -1,80% | 115.799,00 |
| 28.05.2024 | 23,17 | 23,46 | 22,58 | 22,75 | -1,26% | 108.323,00 |