123,700€
0,73%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 123,20 | 123,20 | 123,05 | 123,10 | 0,24% | - |
| 17.12.2025 | 125,90 | 126,20 | 121,55 | 122,80 | -2,19% | 21,00 |
| 16.12.2025 | 125,90 | 126,15 | 124,80 | 125,55 | -0,24% | - |
| 15.12.2025 | 127,95 | 128,50 | 124,95 | 125,85 | -1,33% | 1,00 |
| 12.12.2025 | 129,65 | 129,80 | 126,25 | 127,55 | -0,86% | - |
| 11.12.2025 | 127,45 | 129,55 | 127,10 | 128,65 | 1,14% | 8,00 |
| 10.12.2025 | 124,45 | 127,30 | 124,25 | 127,20 | 1,88% | - |
| 09.12.2025 | 127,60 | 128,95 | 124,80 | 124,85 | -1,65% | 11,00 |
| 08.12.2025 | 127,75 | 129,00 | 126,60 | 126,95 | -0,31% | 26,00 |
| 05.12.2025 | 128,80 | 129,00 | 126,55 | 127,35 | -0,74% | - |
| 04.12.2025 | 130,55 | 130,60 | 127,85 | 128,30 | -1,50% | 104,00 |
| 03.12.2025 | 130,00 | 131,90 | 129,90 | 130,25 | -0,84% | 9,00 |
| 02.12.2025 | 131,45 | 131,90 | 130,25 | 131,35 | -0,45% | - |
| 01.12.2025 | 130,65 | 132,75 | 129,30 | 131,95 | 0,23% | 13,00 |
| 28.11.2025 | 132,70 | 133,00 | 130,50 | 131,65 | -0,57% | - |
| 27.11.2025 | 132,40 | 132,60 | 132,30 | 132,40 | -0,53% | - |
| 26.11.2025 | 131,45 | 134,05 | 131,15 | 133,10 | 1,41% | 18,00 |
| 25.11.2025 | 127,90 | 131,30 | 127,50 | 131,25 | 2,22% | 67,00 |
| 24.11.2025 | 127,55 | 129,20 | 125,75 | 128,40 | 0,94% | - |
| 21.11.2025 | 123,55 | 127,60 | 123,15 | 127,20 | 1,48% | - |
| 20.11.2025 | 125,20 | 125,65 | 123,70 | 125,35 | 0,56% | 75,00 |
| 19.11.2025 | 122,50 | 124,80 | 122,10 | 124,65 | 1,59% | 1,00 |
| 18.11.2025 | 120,90 | 123,45 | 119,50 | 122,70 | -0,53% | 40,00 |
| 17.11.2025 | 124,30 | 124,60 | 122,70 | 123,35 | -1,20% | - |
| 14.11.2025 | 127,45 | 127,60 | 124,85 | 124,85 | -1,42% | 20,00 |
| 13.11.2025 | 130,55 | 131,00 | 126,65 | 126,65 | -2,69% | 11,00 |
| 12.11.2025 | 127,85 | 130,25 | 127,40 | 130,15 | 1,88% | 56,00 |
| 11.11.2025 | 127,55 | 128,60 | 125,95 | 127,75 | -0,23% | 267,00 |
| 10.11.2025 | 128,25 | 130,00 | 126,40 | 128,05 | -0,23% | 54,00 |
| 07.11.2025 | 127,25 | 129,00 | 125,30 | 128,35 | 0,51% | 166,00 |
| 06.11.2025 | 117,00 | 132,10 | 116,40 | 127,70 | 7,90% | 229,00 |
| 05.11.2025 | 118,30 | 118,55 | 116,80 | 118,35 | -0,08% | 2,00 |
| 04.11.2025 | 118,75 | 119,50 | 117,85 | 118,45 | -0,84% | 1,00 |
| 03.11.2025 | 121,30 | 122,00 | 118,65 | 119,45 | -0,91% | 18,00 |
| 31.10.2025 | 120,35 | 121,85 | 119,45 | 120,55 | -0,66% | 239,00 |
| 30.10.2025 | 120,35 | 122,75 | 119,85 | 121,35 | -0,49% | 102,00 |
| 29.10.2025 | 121,20 | 122,70 | 120,70 | 121,95 | 1,08% | - |
| 28.10.2025 | 122,50 | 123,50 | 120,15 | 120,65 | -1,95% | 1,00 |
| 27.10.2025 | 124,25 | 124,90 | 122,50 | 123,05 | -0,81% | 33,00 |
| 24.10.2025 | 122,65 | 124,70 | 121,90 | 124,05 | 1,39% | 96,00 |
| 23.10.2025 | 120,80 | 122,40 | 119,95 | 122,35 | 1,07% | 2,00 |
| 22.10.2025 | 124,20 | 124,50 | 119,95 | 121,05 | -2,26% | - |
| 21.10.2025 | 122,55 | 124,20 | 121,65 | 123,85 | 1,06% | - |
| 20.10.2025 | 121,10 | 123,00 | 120,95 | 122,55 | 1,87% | - |
| 17.10.2025 | 119,45 | 120,65 | 118,65 | 120,30 | -0,99% | 1,00 |
| 16.10.2025 | 121,20 | 121,85 | 120,35 | 121,50 | -0,25% | - |
| 15.10.2025 | 121,90 | 123,40 | 120,05 | 121,80 | 0,62% | 1,00 |
| 14.10.2025 | 116,30 | 121,10 | 115,25 | 121,05 | 3,20% | - |
| 13.10.2025 | 116,40 | 118,60 | 116,25 | 117,30 | 1,56% | - |
| 10.10.2025 | 119,20 | 120,15 | 115,15 | 115,50 | -3,27% | 22,00 |
| 09.10.2025 | 121,05 | 121,65 | 118,85 | 119,40 | -1,40% | - |
| 08.10.2025 | 119,20 | 122,15 | 118,75 | 121,10 | 1,85% | - |
| 07.10.2025 | 120,85 | 121,55 | 118,40 | 118,90 | -1,61% | - |
| 06.10.2025 | 121,20 | 122,10 | 120,45 | 120,85 | 0,04% | - |
| 03.10.2025 | 121,80 | 122,50 | 119,85 | 120,80 | -0,33% | - |
| 02.10.2025 | 119,85 | 121,35 | 119,40 | 121,20 | 0,92% | - |
| 01.10.2025 | 117,55 | 120,25 | 116,95 | 120,10 | 1,91% | 119,00 |
| 30.09.2025 | 117,50 | 117,95 | 115,95 | 117,85 | 0,38% | - |
| 29.09.2025 | 117,35 | 118,20 | 115,50 | 117,40 | -0,21% | 119,00 |
| 26.09.2025 | 116,35 | 117,90 | 116,10 | 117,65 | 0,81% | 1,00 |
| 25.09.2025 | 117,85 | 117,95 | 116,00 | 116,70 | -1,06% | - |
| 24.09.2025 | 122,45 | 123,25 | 117,95 | 117,95 | -3,99% | - |
| 23.09.2025 | 124,00 | 125,40 | 121,85 | 122,85 | 0,78% | 521,00 |
| 22.09.2025 | 121,75 | 122,25 | 119,95 | 121,90 | 0,08% | - |
| 19.09.2025 | 122,95 | 124,00 | 121,00 | 121,80 | -0,20% | 19,00 |
| 18.09.2025 | 119,50 | 122,85 | 118,95 | 122,05 | 2,87% | 47,00 |
| 17.09.2025 | 121,90 | 123,40 | 118,60 | 118,65 | -2,67% | 101,00 |
| 16.09.2025 | 121,25 | 122,40 | 120,50 | 121,90 | 0,62% | 11,00 |
| 15.09.2025 | 120,85 | 121,70 | 119,90 | 121,15 | 0,62% | 1,00 |
| 12.09.2025 | 125,15 | 125,25 | 119,65 | 120,40 | -3,29% | - |
| 11.09.2025 | 120,60 | 124,55 | 120,35 | 124,50 | 3,36% | - |
| 10.09.2025 | 117,90 | 121,15 | 117,75 | 120,45 | 1,86% | 34,00 |
| 09.09.2025 | 126,25 | 126,70 | 112,75 | 118,25 | -6,74% | 78,00 |
| 08.09.2025 | 126,70 | 126,80 | 126,70 | 126,80 | -0,08% | - |
| 05.09.2025 | 123,60 | 127,00 | 122,25 | 126,90 | 2,59% | - |
| 04.09.2025 | 121,70 | 123,90 | 121,60 | 123,70 | 1,69% | 334,00 |
| 03.09.2025 | 121,20 | 121,75 | 120,15 | 121,65 | 0,25% | 70,00 |
| 02.09.2025 | 122,90 | 123,40 | 119,80 | 121,35 | -1,46% | - |
| 01.09.2025 | 122,85 | 123,15 | 122,65 | 123,15 | -0,08% | - |
| 29.08.2025 | 124,35 | 125,25 | 122,60 | 123,25 | -1,08% | - |
| 28.08.2025 | 125,50 | 126,50 | 122,75 | 124,60 | -0,68% | 97,00 |
| 27.08.2025 | 125,10 | 126,15 | 124,70 | 125,45 | 0,48% | - |
| 26.08.2025 | 124,85 | 125,50 | 123,85 | 124,85 | -0,24% | 2,00 |
| 25.08.2025 | 125,80 | 126,10 | 123,30 | 125,15 | -0,44% | 67,00 |
| 22.08.2025 | 121,20 | 126,85 | 120,75 | 125,70 | 3,93% | - |
| 21.08.2025 | 121,70 | 121,85 | 119,55 | 120,95 | -0,70% | - |
| 20.08.2025 | 123,40 | 124,00 | 121,25 | 121,80 | -1,46% | 51,00 |
| 19.08.2025 | 120,75 | 124,80 | 120,35 | 123,60 | 2,28% | - |
| 18.08.2025 | 118,70 | 120,85 | 118,25 | 120,85 | 1,73% | 95,00 |
| 15.08.2025 | 120,25 | 120,70 | 118,10 | 118,80 | -0,71% | 2,00 |
| 14.08.2025 | 121,70 | 122,15 | 118,40 | 119,65 | -2,05% | 59,00 |
| 13.08.2025 | 117,00 | 122,55 | 116,95 | 122,15 | 4,18% | - |
| 12.08.2025 | 113,45 | 117,55 | 113,20 | 117,25 | 3,30% | 60,00 |
| 11.08.2025 | 112,80 | 115,55 | 112,40 | 113,50 | 0,35% | 247,00 |
| 08.08.2025 | 115,45 | 116,30 | 112,95 | 113,10 | -1,27% | 5,00 |
| 07.08.2025 | 97,63 | 115,85 | 97,55 | 114,55 | 17,22% | 368,00 |
| 06.08.2025 | 101,45 | 101,70 | 97,53 | 97,73 | -3,39% | - |
| 05.08.2025 | 98,00 | 101,50 | 97,75 | 101,15 | 3,58% | - |
| 04.08.2025 | 98,65 | 99,15 | 97,65 | 97,65 | -0,79% | 1,00 |
| 01.08.2025 | 100,13 | 100,30 | 96,18 | 98,43 | -2,06% | 14,00 |