19,480$
-5,02%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,72 | 20,85 | 19,92 | 19,93 | -2,85% | - |
| 14.10.2025 | 20,43 | 20,60 | 20,10 | 20,51 | -0,39% | 295.339,00 |
| 13.10.2025 | 20,85 | 21,38 | 20,59 | 20,59 | 0,10% | 280.225,00 |
| 10.10.2025 | 20,75 | 20,96 | 20,32 | 20,57 | -0,44% | 371.150,00 |
| 09.10.2025 | 20,54 | 20,68 | 20,24 | 20,66 | 0,39% | 249.403,00 |
| 08.10.2025 | 20,68 | 20,70 | 20,29 | 20,58 | 0,73% | 179.574,00 |
| 07.10.2025 | 20,30 | 20,75 | 20,11 | 20,43 | 1,14% | 352.197,00 |
| 06.10.2025 | 19,70 | 20,26 | 19,53 | 20,20 | 1,36% | 310.430,00 |
| 03.10.2025 | 19,54 | 19,95 | 19,51 | 19,93 | 2,78% | - |
| 02.10.2025 | 19,19 | 19,41 | 19,02 | 19,39 | 2,11% | 227.647,00 |
| 01.10.2025 | 19,27 | 19,44 | 18,96 | 18,99 | -2,01% | 202.416,00 |
| 30.09.2025 | 19,46 | 19,46 | 19,08 | 19,38 | 0,10% | 208.159,00 |
| 29.09.2025 | 19,41 | 19,53 | 19,10 | 19,36 | -0,51% | 224.847,00 |
| 26.09.2025 | 19,11 | 19,58 | 19,11 | 19,46 | 1,94% | 178.327,00 |
| 25.09.2025 | 19,59 | 19,59 | 18,91 | 19,09 | -2,65% | 184.602,00 |
| 24.09.2025 | 19,55 | 19,74 | 19,35 | 19,61 | 0,93% | 201.738,00 |
| 23.09.2025 | 19,93 | 20,29 | 19,39 | 19,43 | -2,66% | 191.043,00 |
| 22.09.2025 | 20,20 | 20,25 | 19,85 | 19,96 | -2,20% | 251.740,00 |
| 19.09.2025 | 21,16 | 21,16 | 20,36 | 20,41 | -3,18% | 678.218,00 |
| 18.09.2025 | 21,04 | 21,23 | 20,83 | 21,08 | 0,81% | 140.580,00 |
| 17.09.2025 | 20,98 | 21,85 | 20,79 | 20,91 | 0,34% | 201.130,00 |
| 16.09.2025 | 21,12 | 21,17 | 20,79 | 20,84 | -1,23% | 158.817,00 |
| 15.09.2025 | 21,51 | 21,73 | 21,06 | 21,10 | -1,72% | 152.206,00 |
| 12.09.2025 | 21,70 | 21,77 | 21,43 | 21,47 | -1,60% | 211.252,00 |
| 11.09.2025 | 20,67 | 21,85 | 20,61 | 21,82 | 5,72% | 276.589,00 |
| 10.09.2025 | 20,70 | 20,86 | 20,50 | 20,64 | 0,10% | 160.870,00 |
| 09.09.2025 | 21,21 | 21,21 | 20,62 | 20,62 | -2,87% | 177.916,00 |
| 08.09.2025 | 21,22 | 21,27 | 20,60 | 21,23 | 0,19% | 162.511,00 |
| 05.09.2025 | 21,10 | 21,82 | 20,95 | 21,19 | 0,71% | 196.506,00 |
| 04.09.2025 | 20,68 | 21,08 | 20,37 | 21,04 | 1,59% | 195.896,00 |
| 03.09.2025 | 21,08 | 21,27 | 20,62 | 20,71 | -1,43% | 201.721,00 |
| 02.09.2025 | 20,88 | 21,20 | 20,51 | 21,01 | -2,10% | 240.656,00 |
| 29.08.2025 | 21,12 | 21,47 | 21,12 | 21,46 | 1,80% | 206.453,00 |
| 28.08.2025 | 20,90 | 21,19 | 20,53 | 21,08 | 1,25% | 175.727,00 |
| 27.08.2025 | 20,40 | 20,86 | 20,38 | 20,82 | 1,17% | 158.290,00 |
| 26.08.2025 | 20,65 | 20,86 | 20,51 | 20,58 | -0,29% | 204.566,00 |
| 25.08.2025 | 20,85 | 20,85 | 20,55 | 20,64 | -1,24% | 196.474,00 |
| 22.08.2025 | 19,86 | 21,11 | 19,86 | 20,90 | 5,93% | 242.173,00 |
| 21.08.2025 | 19,85 | 19,87 | 19,68 | 19,73 | -1,35% | 203.308,00 |
| 20.08.2025 | 20,37 | 20,61 | 20,00 | 20,00 | -1,77% | 215.037,00 |
| 19.08.2025 | 20,10 | 20,47 | 20,04 | 20,36 | 1,50% | 225.248,00 |
| 18.08.2025 | 19,43 | 20,47 | 19,37 | 20,06 | 3,24% | 202.865,00 |
| 15.08.2025 | 19,81 | 19,81 | 19,35 | 19,43 | -1,32% | 282.587,00 |
| 14.08.2025 | 19,67 | 19,85 | 19,38 | 19,69 | -1,75% | 232.430,00 |
| 13.08.2025 | 19,00 | 20,07 | 18,95 | 20,04 | 5,81% | 273.674,00 |
| 12.08.2025 | 18,08 | 19,07 | 17,97 | 18,94 | 3,55% | 358.760,00 |
| 11.08.2025 | 18,14 | 18,65 | 17,97 | 18,29 | 0,88% | 298.784,00 |
| 08.08.2025 | 18,39 | 18,52 | 18,01 | 18,13 | -1,41% | 183.485,00 |
| 07.08.2025 | 18,33 | 18,51 | 18,18 | 18,39 | 2,00% | 232.190,00 |
| 06.08.2025 | 18,82 | 18,82 | 17,99 | 18,03 | -3,38% | 238.546,00 |
| 05.08.2025 | 19,04 | 19,37 | 18,61 | 18,66 | -1,37% | 280.039,00 |
| 04.08.2025 | 19,15 | 19,42 | 18,90 | 18,92 | -1,41% | 304.755,00 |
| 01.08.2025 | 20,18 | 20,18 | 18,54 | 19,19 | -4,62% | 404.310,00 |
| 31.07.2025 | 20,20 | 20,35 | 19,92 | 20,12 | -1,47% | 231.195,00 |
| 30.07.2025 | 21,06 | 21,25 | 20,38 | 20,42 | -3,86% | 208.545,00 |
| 29.07.2025 | 21,43 | 21,52 | 21,21 | 21,24 | -0,61% | 226.596,00 |
| 28.07.2025 | 21,74 | 21,91 | 21,36 | 21,37 | -2,55% | 199.884,00 |
| 25.07.2025 | 21,95 | 21,97 | 21,51 | 21,93 | 0,00% | 198.850,00 |
| 24.07.2025 | 22,29 | 22,33 | 21,68 | 21,93 | -3,26% | 262.836,00 |
| 23.07.2025 | 22,60 | 22,79 | 22,08 | 22,67 | 1,89% | 275.819,00 |
| 22.07.2025 | 22,16 | 22,72 | 21,97 | 22,25 | 1,18% | 447.024,00 |
| 21.07.2025 | 22,14 | 22,32 | 21,85 | 21,99 | 0,05% | 264.889,00 |
| 18.07.2025 | 22,36 | 22,37 | 21,85 | 21,98 | -0,95% | 173.039,00 |
| 17.07.2025 | 21,89 | 22,33 | 21,83 | 22,19 | 1,32% | 232.203,00 |
| 16.07.2025 | 22,38 | 22,46 | 21,86 | 21,90 | -2,14% | 213.788,00 |
| 15.07.2025 | 23,08 | 23,17 | 22,38 | 22,38 | -3,16% | 222.918,00 |
| 14.07.2025 | 23,02 | 23,27 | 22,84 | 23,11 | -0,09% | 196.113,00 |
| 11.07.2025 | 23,31 | 23,33 | 22,62 | 23,13 | -1,74% | 243.689,00 |
| 10.07.2025 | 24,70 | 24,76 | 23,52 | 23,54 | -4,77% | 310.452,00 |
| 09.07.2025 | 24,86 | 24,95 | 24,21 | 24,72 | -0,60% | 234.185,00 |
| 08.07.2025 | 24,74 | 25,53 | 24,61 | 24,87 | 1,76% | 170.247,00 |
| 07.07.2025 | 24,77 | 25,16 | 24,37 | 24,44 | -3,36% | 164.621,00 |
| 03.07.2025 | 25,09 | 25,29 | 24,97 | 25,29 | 0,76% | 90.943,00 |
| 02.07.2025 | 24,83 | 25,15 | 24,56 | 25,10 | 1,21% | 173.418,00 |
| 01.07.2025 | 23,61 | 25,23 | 23,59 | 24,80 | 4,42% | 207.820,00 |
| 30.06.2025 | 24,11 | 24,13 | 23,55 | 23,75 | -1,66% | 148.724,00 |
| 27.06.2025 | 23,86 | 24,41 | 23,86 | 24,15 | 1,05% | 301.000,00 |
| 26.06.2025 | 23,53 | 23,90 | 23,53 | 23,90 | 1,23% | 107.542,00 |
| 25.06.2025 | 23,74 | 23,74 | 23,45 | 23,61 | -0,96% | 96.765,00 |
| 24.06.2025 | 23,86 | 24,04 | 23,68 | 23,84 | 0,72% | 95.830,00 |
| 23.06.2025 | 23,40 | 23,71 | 23,07 | 23,67 | 1,07% | 227.834,00 |
| 20.06.2025 | 23,81 | 23,85 | 23,35 | 23,42 | -1,31% | 483.222,00 |
| 18.06.2025 | 23,68 | 24,12 | 23,68 | 23,73 | -0,38% | 103.083,00 |
| 17.06.2025 | 24,11 | 24,35 | 23,79 | 23,82 | -1,85% | 96.662,00 |
| 16.06.2025 | 24,30 | 24,56 | 24,17 | 24,27 | 1,17% | 130.372,00 |
| 13.06.2025 | 24,19 | 24,43 | 23,86 | 23,99 | -2,00% | 107.207,00 |
| 12.06.2025 | 24,39 | 24,65 | 24,34 | 24,48 | -1,33% | 124.661,00 |
| 11.06.2025 | 24,51 | 24,88 | 24,50 | 24,81 | 0,85% | 137.997,00 |
| 10.06.2025 | 24,66 | 25,07 | 24,58 | 24,60 | 0,74% | 157.519,00 |
| 09.06.2025 | 24,28 | 24,61 | 24,04 | 24,42 | 2,30% | 132.055,00 |
| 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 |