20,152$
0,06%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 20,33 | 20,64 | 19,98 | 20,14 | 0,55% | 219.611,00 |
| 05.08.2026 | 20,15 | 20,45 | 19,88 | 20,03 | -1,14% | 154.881,00 |
| 04.08.2026 | 19,87 | 20,28 | 19,55 | 20,26 | 0,85% | 181.736,00 |
| 03.08.2026 | 20,24 | 20,26 | 19,85 | 20,09 | 0,15% | 175.801,00 |
| 31.07.2026 | 20,38 | 20,38 | 19,43 | 20,06 | -2,62% | 198.067,00 |
| 30.07.2026 | 20,38 | 20,62 | 19,83 | 20,60 | 2,39% | 153.012,00 |
| 29.07.2026 | 20,67 | 20,75 | 19,92 | 20,12 | -1,52% | 185.706,00 |
| 28.07.2026 | 20,59 | 20,89 | 20,33 | 20,43 | 0,89% | 164.981,00 |
| 27.07.2026 | 20,90 | 20,98 | 20,20 | 20,25 | -3,80% | 197.691,00 |
| 24.07.2026 | 21,37 | 21,37 | 20,82 | 21,05 | -1,59% | 148.581,00 |
| 23.07.2026 | 22,00 | 22,31 | 21,08 | 21,39 | -2,11% | 314.325,00 |
| 22.07.2026 | 21,66 | 22,44 | 21,66 | 21,85 | 1,35% | 303.115,00 |
| 21.07.2026 | 20,37 | 21,69 | 20,37 | 21,56 | 5,53% | 279.742,00 |
| 20.07.2026 | 20,64 | 20,74 | 20,35 | 20,43 | -1,73% | 159.801,00 |
| 17.07.2026 | 20,87 | 21,29 | 20,59 | 20,79 | 0,14% | 206.922,00 |
| 16.07.2026 | 20,74 | 21,46 | 20,72 | 20,76 | 0,24% | 258.252,00 |
| 15.07.2026 | 21,03 | 21,09 | 20,46 | 20,71 | -1,52% | 213.892,00 |
| 14.07.2026 | 21,07 | 21,34 | 20,86 | 21,03 | 0,48% | 348.467,00 |
| 13.07.2026 | 20,40 | 21,28 | 20,40 | 20,93 | 3,21% | 296.400,00 |
| 10.07.2026 | 19,96 | 20,64 | 19,96 | 20,28 | 1,60% | 205.929,00 |
| 09.07.2026 | 20,28 | 20,28 | 19,39 | 19,96 | -2,54% | 238.948,00 |
| 08.07.2026 | 21,19 | 21,38 | 20,47 | 20,48 | -2,34% | 200.566,00 |
| 07.07.2026 | 20,35 | 21,01 | 20,24 | 20,97 | 4,33% | 207.093,00 |
| 06.07.2026 | 20,11 | 20,26 | 19,87 | 20,10 | -0,94% | 200.317,00 |
| 02.07.2026 | 20,10 | 20,46 | 19,84 | 20,29 | 2,22% | 287.609,00 |
| 01.07.2026 | 19,65 | 20,41 | 19,45 | 19,85 | -0,15% | 189.314,00 |
| 30.06.2026 | 19,92 | 20,08 | 19,40 | 19,88 | 0,76% | 284.079,00 |
| 29.06.2026 | 20,08 | 20,40 | 19,53 | 19,73 | -2,66% | 370.170,00 |
| 26.06.2026 | 19,67 | 20,29 | 19,61 | 20,27 | 2,12% | 779.345,00 |
| 25.06.2026 | 19,68 | 19,86 | 19,24 | 19,85 | 0,40% | 184.441,00 |
| 24.06.2026 | 19,12 | 19,95 | 19,12 | 19,77 | 2,17% | 260.684,00 |
| 23.06.2026 | 19,43 | 19,63 | 19,21 | 19,35 | -0,67% | 360.144,00 |
| 22.06.2026 | 19,75 | 19,78 | 18,88 | 19,48 | -1,71% | 224.490,00 |
| 19.06.2026 | 19,84 | 19,85 | 19,81 | 19,82 | -0,21% | - |
| 18.06.2026 | 20,75 | 20,77 | 19,56 | 19,86 | -4,47% | 336.005,00 |
| 17.06.2026 | 21,32 | 21,57 | 20,74 | 20,79 | -2,39% | 187.351,00 |
| 16.06.2026 | 22,29 | 22,41 | 20,91 | 21,30 | -4,61% | 203.274,00 |
| 15.06.2026 | 22,14 | 22,60 | 22,00 | 22,33 | -2,10% | 188.221,00 |
| 12.06.2026 | 21,50 | 22,88 | 21,40 | 22,81 | 6,14% | 183.493,00 |
| 11.06.2026 | 21,73 | 21,99 | 21,38 | 21,49 | 0,28% | 215.449,00 |
| 10.06.2026 | 21,70 | 21,77 | 21,35 | 21,43 | -0,33% | 182.368,00 |
| 09.06.2026 | 21,63 | 21,80 | 21,02 | 21,50 | 0,61% | 209.213,00 |
| 08.06.2026 | 21,45 | 21,59 | 21,04 | 21,37 | -0,51% | 217.558,00 |
| 05.06.2026 | 22,07 | 22,07 | 21,22 | 21,48 | -2,63% | 151.410,00 |
| 04.06.2026 | 22,18 | 22,21 | 21,75 | 22,06 | -0,45% | 178.121,00 |
| 03.06.2026 | 22,56 | 22,82 | 22,02 | 22,16 | -2,16% | 151.521,00 |
| 02.06.2026 | 22,38 | 22,79 | 22,22 | 22,65 | 1,62% | 133.171,00 |
| 01.06.2026 | 22,65 | 22,75 | 22,18 | 22,29 | -0,67% | 136.739,00 |
| 29.05.2026 | 22,92 | 22,94 | 22,28 | 22,44 | -2,69% | 186.618,00 |
| 28.05.2026 | 22,97 | 23,13 | 22,84 | 23,06 | 1,77% | 215.420,00 |
| 27.05.2026 | 22,30 | 22,83 | 22,30 | 22,66 | 0,49% | 213.990,00 |
| 26.05.2026 | 22,20 | 22,72 | 22,08 | 22,55 | 1,30% | 198.976,00 |
| 22.05.2026 | 22,00 | 22,45 | 22,00 | 22,26 | 1,97% | 230.807,00 |
| 21.05.2026 | 21,44 | 21,96 | 21,18 | 21,83 | 1,91% | 298.997,00 |
| 20.05.2026 | 21,14 | 21,56 | 20,98 | 21,42 | 0,56% | 234.431,00 |
| 19.05.2026 | 21,28 | 21,51 | 21,01 | 21,30 | -2,43% | 216.838,00 |
| 18.05.2026 | 21,68 | 21,92 | 21,19 | 21,83 | 0,97% | 276.242,00 |
| 15.05.2026 | 21,65 | 21,80 | 21,29 | 21,62 | -0,87% | 285.549,00 |
| 14.05.2026 | 22,21 | 22,32 | 21,74 | 21,81 | -2,50% | 341.800,00 |
| 13.05.2026 | 22,76 | 23,08 | 22,23 | 22,37 | -0,53% | 330.233,00 |
| 12.05.2026 | 22,64 | 22,89 | 22,30 | 22,49 | -0,18% | 412.670,00 |
| 11.05.2026 | 20,39 | 23,01 | 20,39 | 22,53 | 10,88% | 681.399,00 |
| 08.05.2026 | 21,20 | 21,41 | 19,40 | 20,32 | -15,12% | 1.239.564,00 |
| 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 |