113,700€
0,95%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 112,55 | 113,93 | 112,33 | 113,73 | 0,98% | 170,00 |
| 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 |
| 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 |