100,625€
0,12%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 100,78 | 102,80 | 100,38 | 100,85 | 0,35% | - |
| 11.03.2025 | 104,85 | 104,95 | 99,56 | 100,50 | -4,35% | - |
| 10.03.2025 | 105,63 | 109,00 | 103,53 | 105,08 | -0,85% | - |
| 07.03.2025 | 104,80 | 106,28 | 102,53 | 105,98 | 0,74% | 1,00 |
| 06.03.2025 | 103,13 | 105,65 | 101,16 | 105,20 | 1,84% | - |
| 05.03.2025 | 101,50 | 103,30 | 99,78 | 103,30 | 2,05% | 50,00 |
| 04.03.2025 | 102,95 | 103,00 | 97,25 | 101,23 | -1,51% | 177,00 |
| 03.03.2025 | 107,13 | 108,23 | 102,43 | 102,78 | -4,33% | 2,00 |
| 28.02.2025 | 107,35 | 108,43 | 106,10 | 107,43 | -0,07% | 11,00 |
| 27.02.2025 | 108,93 | 109,23 | 106,65 | 107,50 | -0,81% | - |
| 26.02.2025 | 110,80 | 111,45 | 108,30 | 108,38 | -1,86% | - |
| 25.02.2025 | 108,98 | 111,25 | 108,45 | 110,43 | 1,28% | 1,00 |
| 24.02.2025 | 109,43 | 110,40 | 107,73 | 109,03 | -0,39% | 5,00 |
| 21.02.2025 | 112,00 | 113,43 | 109,10 | 109,45 | -2,34% | 156,00 |
| 20.02.2025 | 115,90 | 115,95 | 112,05 | 112,08 | -3,40% | 7,00 |
| 19.02.2025 | 120,90 | 122,08 | 116,03 | 116,03 | -4,53% | 38,00 |
| 18.02.2025 | 121,30 | 123,00 | 120,60 | 121,53 | 0,41% | 13,00 |
| 17.02.2025 | 121,13 | 121,80 | 120,80 | 121,03 | 0,04% | 67,00 |
| 14.02.2025 | 120,70 | 121,43 | 119,05 | 120,98 | 0,48% | - |
| 13.02.2025 | 119,78 | 121,20 | 119,35 | 120,40 | 0,46% | 48,00 |
| 12.02.2025 | 122,55 | 122,85 | 118,53 | 119,85 | -2,22% | 230,00 |
| 11.02.2025 | 121,13 | 125,90 | 120,15 | 122,58 | 0,91% | 25,00 |
| 10.02.2025 | 116,95 | 122,10 | 116,40 | 121,48 | 4,20% | 24,00 |
| 07.02.2025 | 113,35 | 117,98 | 112,58 | 116,58 | 3,14% | 72,00 |
| 06.02.2025 | 111,83 | 116,10 | 108,18 | 113,03 | 0,98% | 29,00 |
| 05.02.2025 | 112,80 | 113,80 | 109,80 | 111,93 | -1,13% | - |
| 04.02.2025 | 115,45 | 117,55 | 113,08 | 113,20 | -2,20% | - |
| 03.02.2025 | 116,30 | 117,15 | 112,63 | 115,75 | -0,58% | 121,00 |
| 31.01.2025 | 120,03 | 120,78 | 116,13 | 116,43 | -2,80% | 45,00 |
| 30.01.2025 | 118,73 | 120,15 | 117,10 | 119,78 | 0,82% | 14,00 |
| 29.01.2025 | 119,53 | 121,55 | 118,40 | 118,80 | -0,69% | 5,00 |
| 28.01.2025 | 119,33 | 120,45 | 117,98 | 119,63 | 0,36% | 70,00 |
| 27.01.2025 | 118,63 | 119,70 | 117,78 | 119,20 | 0,04% | 276,00 |
| 24.01.2025 | 120,93 | 121,55 | 118,28 | 119,15 | -1,99% | 777,00 |
| 23.01.2025 | 119,98 | 122,25 | 119,53 | 121,58 | 1,23% | 3,00 |
| 22.01.2025 | 120,38 | 120,60 | 118,83 | 120,10 | -0,06% | 22,00 |
| 21.01.2025 | 121,30 | 123,20 | 119,23 | 120,18 | -0,54% | 100,00 |
| 20.01.2025 | 121,78 | 121,90 | 120,75 | 120,83 | -0,98% | - |
| 17.01.2025 | 120,68 | 123,48 | 120,15 | 122,03 | 1,31% | 78,00 |
| 16.01.2025 | 119,08 | 120,68 | 118,33 | 120,45 | 1,28% | 2,00 |
| 15.01.2025 | 115,53 | 119,50 | 115,30 | 118,93 | 3,10% | 72,00 |
| 14.01.2025 | 112,35 | 115,50 | 112,15 | 115,35 | 2,53% | 42,00 |
| 13.01.2025 | 110,28 | 112,75 | 109,08 | 112,50 | 2,06% | 28,00 |
| 10.01.2025 | 110,30 | 111,50 | 109,63 | 110,23 | -0,52% | 23,00 |
| 09.01.2025 | 111,53 | 111,63 | 110,48 | 110,80 | -0,65% | 119,00 |
| 08.01.2025 | 110,23 | 114,25 | 109,90 | 111,53 | 1,55% | 228,00 |
| 07.01.2025 | 110,53 | 111,33 | 109,83 | 109,83 | -0,88% | 1,00 |
| 06.01.2025 | 111,95 | 114,43 | 109,88 | 110,80 | -1,03% | 2,00 |
| 03.01.2025 | 111,43 | 112,65 | 110,28 | 111,95 | 0,61% | 2,00 |
| 02.01.2025 | 111,73 | 115,18 | 111,20 | 111,28 | 2,37% | 2,00 |
| 30.12.2024 | 110,53 | 110,80 | 108,30 | 108,70 | -1,96% | 230,00 |
| 27.12.2024 | 112,28 | 113,00 | 110,15 | 110,88 | -0,07% | - |
| 23.12.2024 | 110,68 | 111,05 | 109,48 | 110,95 | 0,38% | 41,00 |
| 20.12.2024 | 110,48 | 112,75 | 109,20 | 110,53 | -0,02% | 50,00 |
| 19.12.2024 | 112,55 | 114,45 | 110,25 | 110,55 | -1,84% | 212,00 |
| 18.12.2024 | 116,10 | 117,33 | 112,63 | 112,63 | -2,99% | 44,00 |
| 17.12.2024 | 117,53 | 118,00 | 115,58 | 116,10 | -1,28% | - |
| 16.12.2024 | 120,58 | 121,45 | 117,60 | 117,60 | -2,41% | 9,00 |
| 13.12.2024 | 122,45 | 123,45 | 119,75 | 120,50 | -1,65% | 128,00 |
| 12.12.2024 | 123,25 | 124,10 | 121,03 | 122,53 | -1,01% | 93,00 |
| 11.12.2024 | 121,83 | 124,15 | 121,78 | 123,78 | 1,66% | 34,00 |
| 10.12.2024 | 123,55 | 125,00 | 121,23 | 121,75 | -1,64% | 1,00 |
| 09.12.2024 | 123,08 | 124,43 | 122,30 | 123,78 | 0,73% | 5,00 |
| 06.12.2024 | 121,68 | 125,55 | 121,33 | 122,88 | 1,07% | 100,00 |
| 05.12.2024 | 125,55 | 125,70 | 121,33 | 121,58 | -3,05% | 65,00 |
| 04.12.2024 | 128,88 | 129,73 | 123,85 | 125,40 | -2,58% | 40,00 |
| 03.12.2024 | 127,63 | 129,68 | 126,90 | 128,73 | 0,84% | 1,00 |
| 02.12.2024 | 128,60 | 129,40 | 126,98 | 127,65 | -0,45% | 2,00 |
| 29.11.2024 | 126,28 | 129,27 | 126,03 | 128,23 | 1,28% | 30,00 |
| 28.11.2024 | 126,45 | 126,65 | 126,30 | 126,60 | 0,56% | - |
| 27.11.2024 | 125,68 | 126,65 | 123,50 | 125,90 | 0,20% | - |
| 26.11.2024 | 128,30 | 128,50 | 124,83 | 125,65 | -2,07% | 168,00 |
| 25.11.2024 | 126,50 | 131,25 | 125,85 | 128,30 | 1,22% | 1,00 |
| 22.11.2024 | 122,70 | 127,03 | 122,48 | 126,75 | 3,38% | 29,00 |
| 21.11.2024 | 121,73 | 125,23 | 121,05 | 122,60 | 0,74% | - |
| 20.11.2024 | 122,20 | 124,23 | 121,35 | 121,70 | 0,08% | - |
| 19.11.2024 | 125,83 | 126,28 | 121,53 | 121,60 | -3,43% | 2,00 |
| 18.11.2024 | 124,75 | 126,68 | 123,15 | 125,93 | 0,74% | 46,00 |
| 15.11.2024 | 122,95 | 125,48 | 121,90 | 125,00 | 1,03% | 22,00 |
| 14.11.2024 | 126,80 | 127,50 | 122,95 | 123,73 | -1,77% | 49,00 |
| 13.11.2024 | 123,03 | 126,75 | 121,00 | 125,95 | 2,23% | 121,00 |
| 12.11.2024 | 127,60 | 128,58 | 122,03 | 123,20 | -3,07% | 18,00 |
| 11.11.2024 | 127,20 | 130,25 | 124,85 | 127,10 | 0,04% | 47,00 |
| 08.11.2024 | 147,55 | 157,00 | 125,38 | 127,05 | -13,64% | 308,00 |
| 07.11.2024 | 152,45 | 152,95 | 146,83 | 147,13 | -3,40% | 2,00 |
| 06.11.2024 | 147,25 | 154,35 | 144,45 | 152,30 | 7,33% | 77,00 |
| 05.11.2024 | 140,08 | 142,15 | 138,00 | 141,90 | 1,43% | 17,00 |
| 04.11.2024 | 137,35 | 142,10 | 136,60 | 139,90 | 1,29% | 119,00 |
| 01.11.2024 | 137,95 | 140,73 | 137,80 | 138,13 | 0,09% | 2,00 |
| 31.10.2024 | 140,18 | 140,75 | 138,00 | 138,00 | -1,90% | 57,00 |
| 30.10.2024 | 140,10 | 143,75 | 139,35 | 140,68 | 0,29% | - |
| 29.10.2024 | 139,13 | 140,40 | 136,33 | 140,27 | 0,86% | - |
| 28.10.2024 | 139,52 | 141,98 | 138,95 | 139,08 | 0,20% | - |
| 25.10.2024 | 139,45 | 141,38 | 137,90 | 138,80 | -0,43% | 2,00 |
| 24.10.2024 | 138,13 | 140,13 | 137,88 | 139,40 | 0,81% | - |
| 23.10.2024 | 140,63 | 141,80 | 137,25 | 138,27 | -2,09% | 34,00 |
| 22.10.2024 | 142,73 | 142,73 | 140,33 | 141,23 | -1,34% | - |
| 21.10.2024 | 144,80 | 145,20 | 142,25 | 143,15 | -1,12% | 25,00 |
| 18.10.2024 | 144,55 | 145,45 | 144,00 | 144,77 | 0,07% | 25,00 |
| 17.10.2024 | 143,85 | 145,50 | 143,75 | 144,68 | 0,49% | 25,00 |