23,788$
0,84%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,09 | 24,09 | 23,71 | 23,87 | 1,19% | 116.422,00 |
| 05.06.2025 | 23,55 | 23,88 | 23,45 | 23,59 | -0,72% | 130.952,00 |
| 04.06.2025 | 24,02 | 24,12 | 23,72 | 23,76 | -0,34% | 123.194,00 |
| 03.06.2025 | 23,37 | 24,00 | 23,35 | 23,84 | 1,45% | 119.275,00 |
| 02.06.2025 | 23,41 | 23,65 | 23,24 | 23,50 | -0,04% | 121.095,00 |
| 30.05.2025 | 24,00 | 24,00 | 23,35 | 23,51 | -2,12% | 136.535,00 |
| 29.05.2025 | 24,06 | 24,09 | 23,69 | 24,02 | 0,76% | 110.500,00 |
| 28.05.2025 | 23,97 | 23,97 | 23,67 | 23,84 | -0,50% | 132.132,00 |
| 27.05.2025 | 23,54 | 24,01 | 23,38 | 23,96 | 3,95% | 145.307,00 |
| 23.05.2025 | 23,20 | 23,32 | 22,92 | 23,05 | -2,33% | 122.793,00 |
| 22.05.2025 | 23,80 | 24,02 | 23,54 | 23,60 | -1,95% | 162.531,00 |
| 21.05.2025 | 24,24 | 24,39 | 23,81 | 24,07 | -1,67% | 230.170,00 |
| 20.05.2025 | 24,38 | 24,48 | 24,13 | 24,48 | 0,33% | 237.376,00 |
| 19.05.2025 | 23,84 | 24,81 | 23,84 | 24,40 | 3,92% | 306.564,00 |
| 16.05.2025 | 23,28 | 23,57 | 23,04 | 23,48 | 1,08% | 159.110,00 |
| 15.05.2025 | 23,10 | 23,31 | 23,00 | 23,23 | 0,09% | 154.307,00 |
| 14.05.2025 | 23,63 | 23,90 | 23,21 | 23,21 | -2,93% | 203.129,00 |
| 13.05.2025 | 24,29 | 24,33 | 23,82 | 23,91 | -1,24% | 171.192,00 |
| 12.05.2025 | 24,08 | 24,93 | 24,08 | 24,21 | 4,76% | 215.492,00 |
| 09.05.2025 | 23,27 | 23,39 | 22,93 | 23,11 | -0,69% | 135.569,00 |
| 08.05.2025 | 22,84 | 23,31 | 22,51 | 23,27 | 2,20% | 250.865,00 |
| 07.05.2025 | 22,77 | 23,29 | 22,48 | 22,77 | 0,44% | 305.115,00 |
| 06.05.2025 | 22,50 | 23,05 | 22,17 | 22,67 | 0,35% | 452.245,00 |
| 05.05.2025 | 22,18 | 22,93 | 21,91 | 22,59 | -0,66% | 270.258,00 |
| 02.05.2025 | 23,18 | 24,31 | 22,50 | 22,74 | 6,76% | 566.788,00 |
| 01.05.2025 | 21,41 | 21,67 | 21,20 | 21,30 | -0,56% | 202.150,00 |
| 30.04.2025 | 21,12 | 21,48 | 20,53 | 21,42 | -0,14% | 197.698,00 |
| 29.04.2025 | 21,13 | 21,56 | 20,87 | 21,45 | 2,09% | 171.599,00 |
| 28.04.2025 | 21,34 | 21,44 | 20,69 | 21,01 | -0,43% | 319.229,00 |
| 25.04.2025 | 20,95 | 21,18 | 20,76 | 21,10 | -0,71% | 165.003,00 |
| 24.04.2025 | 20,31 | 21,35 | 20,31 | 21,25 | 2,66% | 145.590,00 |
| 23.04.2025 | 21,61 | 21,90 | 20,54 | 20,70 | -1,33% | 169.181,00 |
| 22.04.2025 | 20,41 | 21,04 | 20,32 | 20,98 | 4,74% | 186.989,00 |
| 21.04.2025 | 19,75 | 20,08 | 19,54 | 20,03 | 0,40% | 182.497,00 |
| 17.04.2025 | 19,71 | 20,48 | 19,69 | 19,95 | 0,05% | 196.232,00 |
| 16.04.2025 | 20,24 | 20,27 | 19,66 | 19,94 | -1,63% | 154.827,00 |
| 15.04.2025 | 20,40 | 20,68 | 20,15 | 20,27 | -1,36% | 160.770,00 |
| 14.04.2025 | 20,76 | 20,88 | 20,11 | 20,55 | 0,29% | 194.961,00 |
| 11.04.2025 | 19,93 | 20,69 | 19,67 | 20,49 | 1,79% | 186.150,00 |
| 10.04.2025 | 20,50 | 20,50 | 19,67 | 20,13 | -4,64% | 199.597,00 |
| 09.04.2025 | 18,55 | 21,53 | 18,49 | 21,11 | 12,95% | 314.834,00 |
| 08.04.2025 | 20,01 | 20,14 | 18,44 | 18,69 | -2,71% | 281.881,00 |
| 07.04.2025 | 19,40 | 20,85 | 18,71 | 19,21 | -5,65% | 443.116,00 |
| 04.04.2025 | 19,85 | 20,40 | 19,21 | 20,36 | -1,97% | 365.739,00 |
| 03.04.2025 | 21,41 | 21,56 | 20,73 | 20,77 | -7,85% | 238.688,00 |
| 02.04.2025 | 22,19 | 22,55 | 22,05 | 22,54 | 0,49% | 174.450,00 |
| 01.04.2025 | 22,14 | 22,51 | 21,89 | 22,43 | -0,97% | 114.943,00 |
| 31.03.2025 | 22,44 | 22,81 | 22,18 | 22,65 | 0,35% | 122.395,00 |
| 28.03.2025 | 22,95 | 22,95 | 22,35 | 22,57 | -2,12% | 168.153,00 |
| 27.03.2025 | 22,95 | 23,16 | 22,51 | 23,06 | 1,01% | 144.436,00 |
| 26.03.2025 | 22,68 | 22,87 | 22,45 | 22,83 | 0,93% | 118.639,00 |
| 25.03.2025 | 23,07 | 23,07 | 22,57 | 22,62 | -1,91% | 178.806,00 |
| 24.03.2025 | 23,41 | 23,41 | 22,86 | 23,06 | 0,22% | 149.819,00 |
| 21.03.2025 | 22,93 | 23,12 | 22,48 | 23,01 | -1,29% | 377.810,00 |
| 20.03.2025 | 23,28 | 23,68 | 23,21 | 23,31 | -1,19% | 143.258,00 |
| 19.03.2025 | 23,50 | 23,73 | 23,10 | 23,59 | 0,51% | 161.578,00 |
| 18.03.2025 | 23,80 | 24,17 | 23,01 | 23,47 | -2,61% | 228.708,00 |
| 17.03.2025 | 23,88 | 24,41 | 23,78 | 24,10 | 0,21% | 140.301,00 |
| 14.03.2025 | 23,78 | 24,13 | 23,62 | 24,05 | 2,08% | 104.439,00 |
| 13.03.2025 | 23,77 | 24,19 | 23,21 | 23,56 | -0,72% | 128.981,00 |
| 12.03.2025 | 24,52 | 24,52 | 23,60 | 23,73 | -2,98% | 180.061,00 |
| 11.03.2025 | 24,84 | 25,07 | 24,21 | 24,46 | -1,53% | 150.694,00 |
| 10.03.2025 | 25,91 | 26,01 | 24,47 | 24,84 | -5,48% | 176.711,00 |
| 07.03.2025 | 26,71 | 26,85 | 26,15 | 26,28 | -1,61% | 102.699,00 |
| 06.03.2025 | 26,42 | 27,00 | 26,29 | 26,71 | 0,94% | 127.679,00 |
| 05.03.2025 | 26,11 | 26,70 | 25,89 | 26,46 | 2,48% | 184.559,00 |
| 04.03.2025 | 26,50 | 26,55 | 25,70 | 25,82 | -3,73% | 196.529,00 |
| 03.03.2025 | 27,98 | 28,46 | 26,75 | 26,82 | -3,94% | 238.806,00 |
| 28.02.2025 | 27,71 | 28,00 | 27,49 | 27,92 | 0,90% | 175.429,00 |
| 27.02.2025 | 28,69 | 28,69 | 27,36 | 27,67 | -3,08% | 326.149,00 |
| 26.02.2025 | 28,90 | 28,93 | 28,32 | 28,55 | -1,11% | 142.089,00 |
| 25.02.2025 | 28,86 | 29,39 | 28,69 | 28,87 | 0,59% | 236.413,00 |
| 24.02.2025 | 30,16 | 30,38 | 28,55 | 28,70 | -3,59% | 266.065,00 |
| 21.02.2025 | 29,83 | 31,03 | 28,18 | 29,77 | 1,57% | 196.611,00 |
| 20.02.2025 | 30,42 | 30,85 | 29,24 | 29,31 | -3,04% | 147.306,00 |
| 19.02.2025 | 30,10 | 30,54 | 29,73 | 30,23 | -0,62% | 127.073,00 |
| 18.02.2025 | 29,75 | 30,62 | 29,74 | 30,42 | 2,27% | 138.687,00 |
| 17.02.2025 | 29,64 | 29,75 | 29,64 | 29,75 | 0,19% | - |
| 14.02.2025 | 30,05 | 30,42 | 29,59 | 29,69 | -0,13% | 67.541,00 |
| 13.02.2025 | 29,82 | 29,91 | 29,48 | 29,73 | 0,27% | 77.679,00 |
| 12.02.2025 | 29,65 | 29,86 | 29,33 | 29,65 | -1,30% | 88.624,00 |
| 11.02.2025 | 29,61 | 30,22 | 29,53 | 30,04 | 2,00% | 92.352,00 |
| 10.02.2025 | 29,61 | 30,07 | 29,32 | 29,45 | 0,48% | 99.198,00 |
| 07.02.2025 | 30,29 | 30,29 | 29,24 | 29,31 | -3,24% | 96.220,00 |
| 06.02.2025 | 30,71 | 30,98 | 30,06 | 30,29 | -0,33% | 72.200,00 |
| 05.02.2025 | 30,67 | 30,79 | 30,26 | 30,39 | -1,97% | 87.066,00 |
| 04.02.2025 | 30,32 | 31,10 | 30,32 | 31,00 | 1,51% | 91.438,00 |
| 03.02.2025 | 30,71 | 30,79 | 29,65 | 30,54 | -2,37% | 165.795,00 |
| 31.01.2025 | 31,00 | 31,57 | 30,82 | 31,28 | 0,29% | 152.576,00 |
| 30.01.2025 | 32,15 | 32,27 | 30,86 | 31,19 | -2,13% | 120.060,00 |
| 29.01.2025 | 31,65 | 32,08 | 31,57 | 31,87 | 0,13% | 82.570,00 |
| 28.01.2025 | 32,19 | 32,44 | 31,74 | 31,83 | -1,49% | 91.104,00 |
| 27.01.2025 | 31,82 | 32,58 | 31,82 | 32,31 | 2,15% | 125.010,00 |
| 24.01.2025 | 31,70 | 31,81 | 31,26 | 31,63 | -0,41% | 116.397,00 |
| 23.01.2025 | 30,94 | 31,79 | 30,86 | 31,76 | 2,12% | 93.272,00 |
| 22.01.2025 | 31,61 | 31,99 | 30,95 | 31,10 | -2,54% | 134.594,00 |
| 21.01.2025 | 31,79 | 32,34 | 31,50 | 31,91 | 1,04% | 135.594,00 |
| 17.01.2025 | 31,26 | 31,67 | 31,09 | 31,58 | 2,33% | 110.461,00 |
| 16.01.2025 | 30,86 | 31,09 | 30,44 | 30,86 | 0,49% | 101.121,00 |
| 15.01.2025 | 30,63 | 30,86 | 30,17 | 30,71 | 2,23% | 109.135,00 |