124,825€
0,89%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 142,08 | 146,77 | 141,45 | 143,98 | 1,07% | 5,00 |
| 15.10.2024 | 142,77 | 144,63 | 141,65 | 142,45 | -0,05% | 1,00 |
| 14.10.2024 | 139,98 | 142,80 | 139,77 | 142,52 | 1,84% | - |
| 11.10.2024 | 138,00 | 141,02 | 137,30 | 139,95 | 1,21% | 1,00 |
| 10.10.2024 | 140,33 | 140,95 | 137,18 | 138,27 | -1,60% | 25,00 |
| 09.10.2024 | 139,88 | 142,05 | 139,30 | 140,52 | 0,18% | 15,00 |
| 08.10.2024 | 140,52 | 141,68 | 139,55 | 140,27 | -0,25% | 31,00 |
| 07.10.2024 | 141,68 | 142,05 | 138,90 | 140,63 | -0,62% | 1,00 |
| 04.10.2024 | 140,52 | 143,43 | 139,70 | 141,50 | 0,77% | 10,00 |
| 03.10.2024 | 141,27 | 141,35 | 138,75 | 140,43 | -0,71% | - |
| 02.10.2024 | 140,63 | 141,85 | 138,83 | 141,43 | 0,39% | - |
| 01.10.2024 | 140,70 | 142,15 | 139,50 | 140,88 | -0,28% | 11,00 |
| 30.09.2024 | 143,50 | 143,55 | 140,27 | 141,27 | -1,76% | 11,00 |
| 27.09.2024 | 140,63 | 144,45 | 140,33 | 143,80 | 2,68% | 17,00 |
| 26.09.2024 | 136,90 | 140,35 | 136,77 | 140,05 | 2,54% | - |
| 25.09.2024 | 136,43 | 138,48 | 136,15 | 136,58 | -0,38% | - |
| 24.09.2024 | 138,33 | 138,58 | 136,60 | 137,10 | -0,90% | 1,00 |
| 23.09.2024 | 136,75 | 139,40 | 136,23 | 138,35 | 1,15% | 207,00 |
| 20.09.2024 | 139,27 | 139,58 | 136,33 | 136,77 | -1,99% | - |
| 19.09.2024 | 134,90 | 140,18 | 134,65 | 139,55 | 3,74% | 23,00 |
| 18.09.2024 | 134,90 | 137,77 | 133,83 | 134,52 | -0,06% | - |
| 17.09.2024 | 133,33 | 135,98 | 132,90 | 134,60 | 0,88% | 2,00 |
| 16.09.2024 | 133,00 | 134,33 | 131,88 | 133,43 | 0,08% | 2,00 |
| 13.09.2024 | 130,27 | 134,20 | 130,23 | 133,33 | 2,22% | - |
| 12.09.2024 | 130,18 | 130,68 | 128,43 | 130,43 | 0,60% | - |
| 11.09.2024 | 127,23 | 130,13 | 125,63 | 129,65 | 1,19% | - |
| 10.09.2024 | 126,75 | 128,63 | 126,25 | 128,13 | 0,77% | 7,00 |
| 09.09.2024 | 126,80 | 128,83 | 126,80 | 127,15 | 0,57% | 7,00 |
| 06.09.2024 | 126,60 | 129,35 | 125,20 | 126,43 | -0,12% | - |
| 05.09.2024 | 129,23 | 130,35 | 126,43 | 126,58 | -2,22% | 10,00 |
| 04.09.2024 | 134,10 | 134,60 | 128,93 | 129,45 | -3,95% | - |
| 03.09.2024 | 141,60 | 141,93 | 134,05 | 134,77 | -4,84% | 2,00 |
| 02.09.2024 | 141,85 | 142,05 | 140,80 | 141,63 | -0,02% | 26,00 |
| 30.08.2024 | 140,93 | 143,20 | 139,25 | 141,65 | 0,50% | - |
| 29.08.2024 | 140,88 | 142,80 | 140,13 | 140,95 | 0,23% | 10,00 |
| 28.08.2024 | 142,52 | 142,95 | 139,93 | 140,63 | -0,97% | - |
| 27.08.2024 | 146,60 | 146,80 | 140,48 | 142,00 | -3,22% | - |
| 26.08.2024 | 145,95 | 148,15 | 145,90 | 146,73 | 0,72% | 4,00 |
| 23.08.2024 | 141,38 | 146,70 | 141,33 | 145,68 | 3,06% | 1,00 |
| 22.08.2024 | 140,93 | 142,80 | 139,20 | 141,35 | 0,35% | 5,00 |
| 21.08.2024 | 135,50 | 141,20 | 135,40 | 140,85 | 4,03% | - |
| 20.08.2024 | 137,10 | 138,63 | 134,85 | 135,40 | -1,04% | 1,00 |
| 19.08.2024 | 134,08 | 136,88 | 133,45 | 136,83 | 1,80% | 1,00 |
| 16.08.2024 | 135,95 | 137,02 | 133,63 | 134,40 | -0,83% | - |
| 15.08.2024 | 132,25 | 137,05 | 131,55 | 135,52 | 2,88% | 128,00 |
| 14.08.2024 | 133,20 | 134,30 | 130,75 | 131,73 | -0,77% | 28,00 |
| 13.08.2024 | 129,98 | 132,90 | 129,48 | 132,75 | 2,14% | - |
| 12.08.2024 | 129,93 | 130,23 | 126,80 | 129,98 | -0,02% | - |
| 09.08.2024 | 133,95 | 134,77 | 129,48 | 130,00 | -3,08% | 2,00 |
| 08.08.2024 | 136,08 | 138,00 | 127,53 | 134,13 | -1,69% | 30,00 |
| 07.08.2024 | 142,23 | 142,73 | 135,35 | 136,43 | -3,18% | 11,00 |
| 06.08.2024 | 144,55 | 145,02 | 140,88 | 140,90 | -1,28% | - |
| 05.08.2024 | 146,33 | 146,80 | 136,45 | 142,73 | -3,43% | 415,00 |
| 02.08.2024 | 155,65 | 155,80 | 145,05 | 147,80 | -5,84% | 293,00 |
| 01.08.2024 | 163,95 | 164,98 | 155,43 | 156,98 | -4,15% | 3,00 |
| 31.07.2024 | 160,27 | 165,75 | 159,93 | 163,77 | 2,07% | 6,00 |
| 30.07.2024 | 160,73 | 163,75 | 158,43 | 160,45 | -0,11% | - |
| 29.07.2024 | 161,30 | 163,00 | 159,13 | 160,63 | 0,11% | - |
| 26.07.2024 | 155,30 | 162,90 | 155,25 | 160,45 | 3,47% | - |
| 25.07.2024 | 150,93 | 156,90 | 150,10 | 155,08 | 2,77% | 18,00 |
| 24.07.2024 | 157,23 | 159,00 | 150,90 | 150,90 | -4,02% | 1,00 |
| 23.07.2024 | 157,27 | 159,05 | 155,95 | 157,23 | -0,02% | 1,00 |
| 22.07.2024 | 153,10 | 157,43 | 153,00 | 157,25 | 2,58% | 19,00 |
| 19.07.2024 | 155,30 | 155,95 | 152,30 | 153,30 | -1,26% | 2,00 |
| 18.07.2024 | 155,88 | 160,80 | 154,40 | 155,25 | -0,38% | 8,00 |
| 17.07.2024 | 163,70 | 163,70 | 155,85 | 155,85 | -4,94% | 40,00 |
| 16.07.2024 | 152,27 | 164,27 | 151,45 | 163,95 | 7,92% | 23,00 |
| 15.07.2024 | 150,43 | 153,48 | 150,27 | 151,93 | 1,22% | 17,00 |
| 12.07.2024 | 149,88 | 152,75 | 149,23 | 150,10 | 0,10% | 7,00 |
| 11.07.2024 | 145,23 | 150,08 | 144,35 | 149,95 | 3,06% | 10,00 |
| 10.07.2024 | 141,33 | 145,95 | 141,23 | 145,50 | 2,85% | - |
| 09.07.2024 | 142,33 | 144,05 | 140,52 | 141,48 | -0,51% | 39,00 |
| 08.07.2024 | 141,23 | 143,75 | 140,75 | 142,20 | 0,71% | 22,00 |
| 05.07.2024 | 144,18 | 144,33 | 140,63 | 141,20 | -2,15% | 12,00 |
| 04.07.2024 | 144,50 | 144,85 | 144,25 | 144,30 | -0,16% | - |
| 03.07.2024 | 144,10 | 145,30 | 143,08 | 144,52 | 0,19% | 67,00 |
| 02.07.2024 | 145,98 | 146,50 | 143,90 | 144,25 | -1,28% | 4,00 |
| 01.07.2024 | 149,38 | 150,20 | 145,75 | 146,13 | -2,26% | 1,00 |