116,150€
-0,60%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 116,70 | 116,80 | 116,60 | 116,70 | -0,13% | - |
| 26.03.2026 | 119,85 | 121,00 | 116,75 | 116,85 | -2,50% | 8,00 |
| 25.03.2026 | 119,05 | 120,70 | 116,95 | 119,85 | 0,93% | - |
| 24.03.2026 | 118,85 | 120,20 | 116,45 | 118,75 | -1,00% | - |
| 23.03.2026 | 113,45 | 121,65 | 113,05 | 119,95 | 4,21% | - |
| 20.03.2026 | 116,20 | 117,60 | 115,10 | 115,10 | 0,70% | 93,00 |
| 19.03.2026 | 118,15 | 118,50 | 114,15 | 114,30 | -4,15% | 14,00 |
| 18.03.2026 | 122,20 | 122,20 | 119,25 | 119,25 | -2,21% | 4,00 |
| 17.03.2026 | 121,55 | 122,05 | 121,35 | 121,95 | 0,08% | 21,00 |
| 16.03.2026 | 120,80 | 123,90 | 120,10 | 121,85 | 1,04% | 23,00 |
| 13.03.2026 | 120,85 | 124,15 | 119,45 | 120,60 | -0,17% | - |
| 12.03.2026 | 126,55 | 127,05 | 120,80 | 120,80 | -5,40% | - |
| 11.03.2026 | 129,65 | 130,00 | 126,00 | 127,70 | -1,12% | 63,00 |
| 10.03.2026 | 128,05 | 129,85 | 127,25 | 129,15 | 0,08% | 266,00 |
| 09.03.2026 | 124,30 | 129,30 | 119,90 | 129,05 | 3,74% | 115,00 |
| 06.03.2026 | 128,60 | 129,00 | 122,50 | 124,40 | -2,81% | 17,00 |
| 05.03.2026 | 138,40 | 138,75 | 127,60 | 128,00 | -7,58% | - |
| 04.03.2026 | 139,10 | 140,05 | 137,90 | 138,50 | -2,22% | - |
| 03.03.2026 | 143,10 | 143,15 | 139,35 | 141,65 | -1,25% | - |
| 02.03.2026 | 144,15 | 144,90 | 140,25 | 143,45 | -0,73% | - |
| 27.02.2026 | 145,15 | 145,40 | 142,30 | 144,50 | -0,41% | - |
| 26.02.2026 | 143,55 | 145,10 | 143,10 | 145,10 | 1,01% | - |
| 25.02.2026 | 144,65 | 146,05 | 141,70 | 143,65 | -0,69% | 5,00 |
| 24.02.2026 | 143,30 | 146,00 | 142,85 | 144,65 | 0,24% | 5,00 |
| 23.02.2026 | 143,50 | 144,35 | 143,45 | 144,30 | -0,41% | - |
| 20.02.2026 | 145,75 | 149,50 | 143,75 | 144,90 | 0,21% | - |
| 19.02.2026 | 144,20 | 144,75 | 142,55 | 144,60 | 0,14% | - |
| 18.02.2026 | 144,25 | 145,85 | 143,65 | 144,40 | -0,17% | - |
| 17.02.2026 | 143,95 | 145,05 | 141,75 | 144,65 | 0,14% | 42,00 |
| 16.02.2026 | 144,35 | 144,90 | 144,20 | 144,45 | 0,87% | - |
| 13.02.2026 | 141,25 | 144,60 | 140,85 | 143,20 | 0,53% | - |
| 12.02.2026 | 146,45 | 148,35 | 142,25 | 142,45 | -2,13% | - |
| 11.02.2026 | 147,30 | 151,15 | 145,55 | 145,55 | -1,05% | 1,00 |
| 10.02.2026 | 145,00 | 148,10 | 144,90 | 147,10 | 1,24% | - |
| 09.02.2026 | 148,15 | 148,90 | 145,15 | 145,30 | -2,35% | 9,00 |
| 06.02.2026 | 143,95 | 150,85 | 143,90 | 148,80 | 3,15% | 131,00 |
| 05.02.2026 | 135,75 | 146,80 | 135,10 | 144,25 | 5,83% | 12,00 |
| 04.02.2026 | 132,55 | 137,35 | 132,30 | 136,30 | 3,02% | - |
| 03.02.2026 | 132,40 | 136,45 | 131,25 | 132,30 | 0,80% | 43,00 |
| 02.02.2026 | 127,15 | 131,30 | 127,00 | 131,25 | 2,42% | - |
| 30.01.2026 | 127,65 | 128,30 | 126,35 | 128,15 | 0,71% | 1,00 |
| 29.01.2026 | 126,80 | 128,80 | 125,90 | 127,25 | 0,00% | 17,00 |
| 28.01.2026 | 127,65 | 128,00 | 126,25 | 127,25 | -0,51% | - |
| 27.01.2026 | 129,20 | 129,40 | 126,95 | 127,90 | -1,31% | - |
| 26.01.2026 | 129,00 | 130,35 | 128,00 | 129,60 | -2,19% | 2,00 |
| 23.01.2026 | 132,75 | 132,85 | 132,35 | 132,50 | 0,04% | - |
| 22.01.2026 | 134,60 | 135,65 | 131,05 | 132,45 | -1,30% | - |
| 21.01.2026 | 132,45 | 134,50 | 131,60 | 134,20 | 1,28% | - |
| 20.01.2026 | 134,95 | 135,00 | 132,50 | 132,50 | -2,39% | 65,00 |
| 19.01.2026 | 135,95 | 136,50 | 135,10 | 135,75 | -1,20% | 33,00 |
| 16.01.2026 | 137,45 | 138,20 | 136,85 | 137,40 | 0,48% | - |
| 15.01.2026 | 134,95 | 137,35 | 134,70 | 136,75 | 1,56% | 1,00 |
| 14.01.2026 | 134,60 | 135,55 | 133,50 | 134,65 | 0,26% | - |
| 13.01.2026 | 134,40 | 134,40 | 134,30 | 134,30 | -0,78% | - |
| 12.01.2026 | 135,45 | 136,05 | 133,60 | 135,35 | 0,30% | 3,00 |
| 09.01.2026 | 130,10 | 134,95 | 130,10 | 134,95 | 3,45% | - |
| 08.01.2026 | 126,45 | 131,15 | 126,10 | 130,45 | 2,68% | 1,00 |
| 07.01.2026 | 128,00 | 130,15 | 126,80 | 127,05 | -0,66% | 2,00 |
| 06.01.2026 | 129,35 | 130,20 | 126,90 | 127,90 | -1,58% | - |
| 05.01.2026 | 127,60 | 133,15 | 127,60 | 129,95 | 2,16% | 35,00 |
| 02.01.2026 | 123,25 | 128,15 | 123,20 | 127,20 | 0,79% | - |
| 30.12.2025 | 126,15 | 126,25 | 126,15 | 126,20 | -0,04% | - |
| 29.12.2025 | 127,05 | 127,20 | 125,40 | 126,25 | -0,24% | - |
| 23.12.2025 | 126,65 | 126,80 | 125,20 | 126,55 | -0,32% | - |
| 22.12.2025 | 126,90 | 127,00 | 125,30 | 126,95 | 0,47% | - |
| 19.12.2025 | 125,05 | 126,70 | 124,60 | 126,35 | -0,08% | - |
| 18.12.2025 | 123,20 | 127,35 | 123,05 | 126,45 | 2,97% | 196,00 |
| 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 |