21,280$
-11,11%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 24,77 | 24,82 | 22,75 | 23,94 | -4,85% | 537.286,00 |
| 06.05.2026 | 25,79 | 25,81 | 24,74 | 25,16 | -3,86% | 322.010,00 |
| 05.05.2026 | 25,73 | 26,73 | 25,54 | 26,17 | 2,95% | 453.056,00 |
| 04.05.2026 | 25,67 | 25,67 | 25,10 | 25,42 | 0,20% | 255.936,00 |
| 01.05.2026 | 24,86 | 25,77 | 24,55 | 25,37 | 2,88% | 343.584,00 |
| 30.04.2026 | 24,34 | 24,83 | 24,14 | 24,66 | 0,90% | 279.901,00 |
| 29.04.2026 | 23,77 | 24,59 | 23,77 | 24,44 | 3,17% | 284.445,00 |
| 28.04.2026 | 23,95 | 24,17 | 23,49 | 23,69 | 0,30% | 198.706,00 |
| 27.04.2026 | 23,57 | 24,02 | 23,29 | 23,62 | 0,85% | 217.581,00 |
| 24.04.2026 | 23,00 | 23,50 | 22,65 | 23,42 | 2,00% | 245.163,00 |
| 23.04.2026 | 22,80 | 23,01 | 22,50 | 22,96 | 1,01% | 210.317,00 |
| 22.04.2026 | 22,63 | 22,84 | 22,51 | 22,73 | 0,84% | 228.777,00 |
| 21.04.2026 | 22,27 | 22,58 | 22,14 | 22,54 | 1,30% | 175.788,00 |
| 20.04.2026 | 21,73 | 22,58 | 21,73 | 22,25 | 3,15% | 324.790,00 |
| 17.04.2026 | 22,80 | 22,88 | 21,37 | 21,57 | -8,99% | 405.112,00 |
| 16.04.2026 | 23,09 | 23,83 | 23,00 | 23,70 | 2,95% | 424.481,00 |
| 15.04.2026 | 23,29 | 23,40 | 22,83 | 23,02 | -1,24% | 200.305,00 |
| 14.04.2026 | 23,68 | 23,84 | 23,07 | 23,31 | -2,47% | 255.184,00 |
| 13.04.2026 | 23,95 | 24,43 | 23,70 | 23,90 | -0,17% | 269.397,00 |
| 10.04.2026 | 23,62 | 23,96 | 23,59 | 23,94 | 2,61% | 223.078,00 |
| 09.04.2026 | 24,38 | 24,90 | 23,03 | 23,33 | -4,50% | 451.389,00 |
| 08.04.2026 | 24,03 | 24,49 | 23,20 | 24,43 | -1,61% | 418.608,00 |
| 07.04.2026 | 24,76 | 25,02 | 24,50 | 24,83 | 0,81% | 308.420,00 |
| 06.04.2026 | 25,27 | 25,50 | 24,34 | 24,63 | -2,73% | 450.863,00 |
| 02.04.2026 | 25,51 | 25,94 | 25,08 | 25,32 | 0,88% | 673.456,00 |
| 01.04.2026 | 24,60 | 25,14 | 24,32 | 25,10 | 2,87% | 758.801,00 |
| 31.03.2026 | 24,41 | 25,17 | 23,63 | 24,40 | 1,16% | 450.479,00 |
| 30.03.2026 | 24,38 | 24,53 | 23,70 | 24,12 | 0,25% | 313.596,00 |
| 27.03.2026 | 24,28 | 24,50 | 23,87 | 24,06 | -1,51% | 379.425,00 |
| 26.03.2026 | 23,49 | 24,46 | 23,38 | 24,43 | 4,22% | 516.632,00 |
| 25.03.2026 | 22,93 | 23,44 | 22,79 | 23,44 | 2,14% | 509.036,00 |
| 24.03.2026 | 20,91 | 23,26 | 20,78 | 22,95 | 7,90% | 670.331,00 |
| 23.03.2026 | 20,54 | 21,56 | 20,51 | 21,27 | 5,04% | 729.503,00 |
| 20.03.2026 | 21,29 | 21,35 | 20,20 | 20,25 | -3,80% | 2.031.480,00 |
| 19.03.2026 | 21,06 | 21,36 | 20,46 | 21,05 | 0,24% | 517.224,00 |
| 18.03.2026 | 20,94 | 21,60 | 20,73 | 21,00 | 1,16% | 557.032,00 |
| 17.03.2026 | 20,56 | 21,36 | 20,39 | 20,76 | 2,27% | 642.773,00 |
| 16.03.2026 | 20,41 | 20,89 | 20,26 | 20,30 | -1,46% | 527.956,00 |
| 13.03.2026 | 21,20 | 21,21 | 20,32 | 20,60 | -1,86% | 579.235,00 |
| 12.03.2026 | 18,59 | 21,08 | 18,47 | 20,99 | 13,77% | 825.001,00 |
| 11.03.2026 | 18,78 | 18,87 | 17,92 | 18,45 | -0,91% | 361.110,00 |
| 10.03.2026 | 18,65 | 19,35 | 18,38 | 18,62 | -1,06% | 454.423,00 |
| 09.03.2026 | 19,12 | 19,39 | 18,44 | 18,82 | -4,03% | 625.356,00 |
| 06.03.2026 | 21,02 | 21,30 | 19,12 | 19,61 | -4,99% | 1.114.191,00 |
| 05.03.2026 | 20,26 | 21,46 | 20,26 | 20,64 | 4,35% | 1.081.837,00 |
| 04.03.2026 | 18,57 | 19,91 | 17,98 | 19,78 | 7,38% | 541.254,00 |
| 03.03.2026 | 17,64 | 18,68 | 17,54 | 18,42 | 0,38% | 301.137,00 |
| 02.03.2026 | 17,91 | 18,71 | 17,56 | 18,35 | 2,92% | 285.596,00 |
| 27.02.2026 | 17,65 | 17,83 | 17,10 | 17,83 | -0,34% | 714.864,00 |
| 26.02.2026 | 18,16 | 18,26 | 17,31 | 17,89 | -1,43% | 283.750,00 |
| 25.02.2026 | 17,99 | 18,24 | 17,55 | 18,15 | 1,34% | 363.096,00 |
| 24.02.2026 | 18,05 | 18,67 | 17,82 | 17,91 | -0,72% | 304.671,00 |
| 23.02.2026 | 19,50 | 19,92 | 17,99 | 18,04 | -3,89% | 426.887,00 |
| 20.02.2026 | 18,66 | 19,31 | 17,97 | 18,77 | 4,28% | 559.679,00 |
| 19.02.2026 | 17,76 | 18,09 | 17,59 | 18,00 | 1,07% | 270.783,00 |
| 18.02.2026 | 18,04 | 18,64 | 17,76 | 17,81 | -1,60% | 192.878,00 |
| 17.02.2026 | 18,53 | 18,65 | 17,98 | 18,10 | -2,95% | 276.852,00 |
| 13.02.2026 | 18,50 | 18,78 | 18,17 | 18,65 | 0,92% | 166.828,00 |
| 12.02.2026 | 18,87 | 19,38 | 18,12 | 18,48 | -2,01% | 276.508,00 |
| 11.02.2026 | 19,10 | 19,50 | 18,66 | 18,86 | -0,58% | 216.927,00 |
| 10.02.2026 | 18,93 | 19,41 | 18,85 | 18,97 | 0,58% | 274.189,00 |
| 09.02.2026 | 18,46 | 19,00 | 17,95 | 18,86 | 1,95% | 317.532,00 |
| 06.02.2026 | 17,90 | 18,61 | 17,61 | 18,50 | 3,70% | 399.040,00 |
| 05.02.2026 | 18,04 | 18,19 | 17,54 | 17,84 | -1,76% | 309.533,00 |
| 04.02.2026 | 17,47 | 18,47 | 17,22 | 18,16 | 5,28% | 369.733,00 |
| 03.02.2026 | 16,25 | 17,41 | 16,25 | 17,25 | 5,05% | 351.647,00 |
| 02.02.2026 | 15,76 | 16,59 | 15,55 | 16,42 | 3,66% | 330.771,00 |
| 30.01.2026 | 16,00 | 16,23 | 15,69 | 15,84 | -1,31% | 373.344,00 |
| 29.01.2026 | 16,21 | 16,43 | 15,94 | 16,05 | -1,95% | 445.188,00 |
| 28.01.2026 | 16,65 | 16,67 | 16,13 | 16,37 | -0,85% | 279.921,00 |
| 27.01.2026 | 16,75 | 16,79 | 16,46 | 16,51 | -1,61% | 227.417,00 |
| 26.01.2026 | 17,00 | 17,38 | 16,69 | 16,78 | -1,70% | 336.005,00 |
| 23.01.2026 | 17,10 | 17,24 | 16,90 | 17,07 | -0,18% | 323.957,00 |
| 22.01.2026 | 17,04 | 17,40 | 16,97 | 17,10 | 0,47% | 297.401,00 |
| 21.01.2026 | 16,36 | 17,24 | 16,28 | 17,02 | 5,26% | 262.792,00 |
| 20.01.2026 | 16,65 | 16,76 | 16,10 | 16,17 | -4,24% | 362.512,00 |
| 19.01.2026 | 16,86 | 16,93 | 16,81 | 16,89 | -0,68% | - |
| 16.01.2026 | 17,71 | 17,81 | 16,64 | 17,00 | -5,24% | 464.331,00 |
| 15.01.2026 | 18,25 | 18,25 | 17,65 | 17,94 | -2,71% | 296.939,00 |
| 14.01.2026 | 18,12 | 18,74 | 18,12 | 18,44 | 1,26% | 322.850,00 |
| 13.01.2026 | 18,38 | 18,55 | 18,13 | 18,21 | -0,27% | 227.518,00 |
| 12.01.2026 | 18,39 | 18,83 | 18,22 | 18,26 | -1,24% | 255.514,00 |
| 09.01.2026 | 18,10 | 18,66 | 17,94 | 18,49 | 1,71% | 341.315,00 |
| 08.01.2026 | 17,68 | 18,44 | 17,60 | 18,18 | 2,36% | 337.300,00 |
| 07.01.2026 | 17,80 | 17,98 | 17,45 | 17,76 | -0,34% | 398.430,00 |
| 06.01.2026 | 16,90 | 17,84 | 16,42 | 17,82 | 6,96% | 595.683,00 |
| 05.01.2026 | 17,15 | 17,48 | 16,63 | 16,66 | -3,25% | 468.186,00 |
| 02.01.2026 | 17,47 | 17,57 | 17,04 | 17,22 | -0,46% | 294.394,00 |
| 31.12.2025 | 17,47 | 17,69 | 17,25 | 17,30 | -1,48% | 390.083,00 |
| 30.12.2025 | 17,13 | 17,69 | 17,10 | 17,56 | 2,21% | 365.206,00 |
| 29.12.2025 | 17,29 | 17,33 | 17,16 | 17,18 | -1,15% | 312.723,00 |
| 26.12.2025 | 17,04 | 17,40 | 17,01 | 17,38 | 1,58% | 353.006,00 |
| 24.12.2025 | 16,81 | 17,22 | 16,80 | 17,11 | 1,78% | 241.481,00 |
| 23.12.2025 | 16,85 | 16,96 | 16,71 | 16,81 | -0,24% | 428.680,00 |
| 22.12.2025 | 16,58 | 17,38 | 16,55 | 16,85 | 1,75% | 616.877,00 |
| 19.12.2025 | 16,29 | 16,62 | 16,13 | 16,56 | 0,85% | 5.352.000,00 |
| 18.12.2025 | 16,48 | 16,58 | 16,16 | 16,42 | 0,43% | 516.745,00 |
| 17.12.2025 | 16,12 | 16,60 | 15,96 | 16,35 | 1,74% | 503.846,00 |
| 16.12.2025 | 15,88 | 16,41 | 15,69 | 16,07 | 0,63% | 505.313,00 |
| 15.12.2025 | 16,40 | 16,40 | 15,80 | 15,97 | -2,02% | 532.602,00 |