121,450€
-0,21%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 121,60 | 121,65 | 121,00 | 121,50 | -0,16% | 9,00 |
| 26.08.2026 | 121,30 | 122,90 | 120,85 | 121,70 | 0,45% | - |
| 25.08.2026 | 120,65 | 123,50 | 120,00 | 121,15 | 0,71% | 183,00 |
| 24.08.2026 | 123,05 | 125,05 | 120,20 | 120,30 | -1,96% | 16,00 |
| 21.08.2026 | 121,90 | 123,15 | 121,60 | 122,70 | 0,49% | 20,00 |
| 20.08.2026 | 125,40 | 125,50 | 121,65 | 122,10 | -2,90% | 83,00 |
| 19.08.2026 | 124,20 | 128,30 | 124,10 | 125,75 | -0,04% | 304,00 |
| 18.08.2026 | 127,60 | 127,90 | 124,75 | 125,80 | -1,60% | 6,00 |
| 17.08.2026 | 130,10 | 130,10 | 125,95 | 127,85 | -1,46% | - |
| 14.08.2026 | 129,30 | 130,25 | 128,00 | 129,75 | 0,31% | 15,00 |
| 13.08.2026 | 122,00 | 129,55 | 121,45 | 129,35 | 5,59% | - |
| 12.08.2026 | 124,45 | 125,25 | 120,30 | 122,50 | -1,57% | 2,00 |
| 11.08.2026 | 122,70 | 124,75 | 122,35 | 124,45 | 1,01% | - |
| 10.08.2026 | 124,65 | 125,05 | 121,65 | 123,20 | -2,22% | 11,00 |
| 07.08.2026 | 128,65 | 131,70 | 126,00 | 126,00 | -1,98% | 65,00 |
| 06.08.2026 | 129,85 | 135,15 | 127,70 | 128,55 | -0,81% | - |
| 05.08.2026 | 130,20 | 131,45 | 129,50 | 129,60 | 0,00% | - |
| 04.08.2026 | 126,45 | 129,90 | 125,70 | 129,60 | 2,78% | 1,00 |
| 03.08.2026 | 120,65 | 126,40 | 120,55 | 126,10 | 4,95% | 9,00 |
| 31.07.2026 | 120,10 | 121,15 | 118,70 | 120,15 | 0,63% | - |
| 30.07.2026 | 120,80 | 122,80 | 118,40 | 119,40 | -1,04% | - |
| 29.07.2026 | 127,15 | 127,50 | 120,60 | 120,65 | -5,15% | 1,00 |
| 28.07.2026 | 126,00 | 129,05 | 125,95 | 127,20 | 1,52% | - |
| 27.07.2026 | 125,40 | 128,45 | 125,00 | 125,30 | 0,72% | 61,00 |
| 24.07.2026 | 123,40 | 126,30 | 123,20 | 124,40 | 0,20% | - |
| 23.07.2026 | 123,80 | 124,45 | 122,55 | 124,15 | 0,36% | 2,00 |
| 22.07.2026 | 121,60 | 123,80 | 121,25 | 123,70 | 1,31% | 1,00 |
| 21.07.2026 | 125,70 | 125,80 | 121,55 | 122,10 | -2,36% | - |
| 20.07.2026 | 128,80 | 130,00 | 124,75 | 125,05 | -3,96% | 1,00 |
| 17.07.2026 | 131,35 | 133,50 | 129,95 | 130,20 | -1,96% | - |
| 16.07.2026 | 131,95 | 134,55 | 131,20 | 132,80 | 0,68% | 1,00 |
| 15.07.2026 | 132,25 | 133,90 | 131,20 | 131,90 | 0,08% | 2,00 |
| 14.07.2026 | 129,45 | 131,95 | 128,55 | 131,80 | 2,05% | - |
| 13.07.2026 | 131,45 | 132,65 | 128,75 | 129,15 | -2,57% | 75,00 |
| 10.07.2026 | 129,25 | 133,00 | 129,20 | 132,55 | 1,26% | 15,00 |
| 09.07.2026 | 127,30 | 131,10 | 126,90 | 130,90 | 3,77% | 3,00 |
| 08.07.2026 | 130,35 | 130,40 | 124,90 | 126,15 | -2,92% | - |
| 07.07.2026 | 132,35 | 133,30 | 129,10 | 129,95 | -1,37% | 1,00 |
| 06.07.2026 | 133,25 | 133,55 | 130,70 | 131,75 | -0,94% | 1,00 |
| 03.07.2026 | 133,20 | 133,30 | 132,60 | 133,00 | 1,06% | - |
| 02.07.2026 | 132,55 | 134,05 | 131,35 | 131,60 | -2,01% | 1,00 |
| 01.07.2026 | 137,20 | 137,85 | 133,35 | 134,30 | -2,29% | - |
| 30.06.2026 | 135,80 | 138,25 | 134,95 | 137,45 | 2,16% | 18,00 |
| 29.06.2026 | 136,25 | 136,45 | 133,10 | 134,55 | -1,07% | - |
| 26.06.2026 | 136,05 | 136,75 | 133,30 | 136,00 | 0,33% | 25,00 |
| 25.06.2026 | 131,10 | 136,70 | 130,70 | 135,55 | 3,12% | 4,00 |
| 24.06.2026 | 123,20 | 131,75 | 123,15 | 131,45 | 6,78% | 9,00 |
| 23.06.2026 | 123,45 | 124,55 | 119,95 | 123,10 | -0,36% | 4,00 |
| 22.06.2026 | 128,20 | 128,95 | 123,05 | 123,55 | -3,59% | 3,00 |
| 19.06.2026 | 128,35 | 128,50 | 127,90 | 128,15 | -1,39% | - |
| 18.06.2026 | 121,40 | 130,40 | 120,85 | 129,95 | 6,04% | 50,00 |
| 17.06.2026 | 123,35 | 125,45 | 120,90 | 122,55 | 0,08% | 4,00 |
| 16.06.2026 | 118,20 | 122,65 | 117,85 | 122,45 | 2,51% | 73,00 |
| 15.06.2026 | 117,30 | 121,50 | 117,15 | 119,45 | 2,23% | 131,00 |
| 12.06.2026 | 116,90 | 118,50 | 116,30 | 116,85 | 1,43% | - |
| 11.06.2026 | 112,50 | 116,35 | 112,30 | 115,20 | 2,72% | 97,00 |
| 10.06.2026 | 117,40 | 117,65 | 112,00 | 112,15 | -3,78% | 4,00 |
| 09.06.2026 | 113,15 | 116,55 | 112,60 | 116,55 | 3,46% | 30,00 |
| 08.06.2026 | 112,50 | 114,50 | 112,40 | 112,65 | -0,97% | 9,00 |
| 05.06.2026 | 112,95 | 114,25 | 112,20 | 113,75 | 1,07% | 864,00 |
| 04.06.2026 | 114,20 | 115,00 | 111,80 | 112,55 | -1,96% | - |
| 03.06.2026 | 116,55 | 117,25 | 113,90 | 114,80 | -1,67% | - |
| 02.06.2026 | 116,10 | 118,45 | 115,85 | 116,75 | 0,91% | 62,00 |
| 01.06.2026 | 119,30 | 120,05 | 114,80 | 115,70 | -3,14% | - |
| 29.05.2026 | 120,45 | 121,30 | 119,25 | 119,45 | -0,29% | - |
| 28.05.2026 | 121,00 | 121,70 | 116,90 | 119,80 | -0,91% | 110,00 |
| 27.05.2026 | 118,75 | 123,25 | 118,75 | 120,90 | 2,54% | 122,00 |
| 26.05.2026 | 115,05 | 118,15 | 114,70 | 117,90 | 2,21% | - |
| 25.05.2026 | 115,15 | 115,40 | 115,10 | 115,35 | 0,74% | - |
| 22.05.2026 | 116,60 | 117,50 | 111,45 | 114,50 | -2,59% | 5,00 |
| 21.05.2026 | 117,70 | 119,45 | 113,30 | 117,55 | 0,17% | - |
| 20.05.2026 | 113,35 | 117,50 | 113,35 | 117,35 | 2,67% | - |
| 19.05.2026 | 115,95 | 116,45 | 112,85 | 114,30 | -2,22% | - |
| 18.05.2026 | 115,80 | 117,40 | 115,40 | 116,90 | 0,00% | 5,00 |
| 15.05.2026 | 120,00 | 120,50 | 116,90 | 116,90 | -2,26% | 1,00 |
| 14.05.2026 | 118,10 | 121,25 | 118,00 | 119,60 | 2,57% | 32,00 |
| 13.05.2026 | 119,10 | 119,90 | 114,85 | 116,60 | -2,67% | 80,00 |
| 12.05.2026 | 122,15 | 122,50 | 119,55 | 119,80 | -2,16% | - |
| 11.05.2026 | 122,10 | 122,45 | 119,90 | 122,45 | -0,29% | 1,00 |
| 08.05.2026 | 122,90 | 123,45 | 121,80 | 122,80 | -0,12% | 1,00 |
| 07.05.2026 | 126,80 | 129,15 | 122,85 | 122,95 | -2,50% | - |
| 06.05.2026 | 121,80 | 126,30 | 121,70 | 126,10 | 3,11% | 59,00 |
| 05.05.2026 | 120,70 | 123,50 | 120,20 | 122,30 | 1,33% | 21,00 |
| 04.05.2026 | 126,05 | 126,60 | 120,70 | 120,70 | -5,37% | 42,00 |
| 30.04.2026 | 124,70 | 127,65 | 124,55 | 127,55 | 2,16% | 1,00 |
| 29.04.2026 | 128,00 | 128,30 | 124,35 | 124,85 | -2,19% | - |
| 28.04.2026 | 130,30 | 130,95 | 127,20 | 127,65 | -2,37% | 1,00 |
| 27.04.2026 | 129,30 | 131,60 | 129,00 | 130,75 | 1,83% | - |
| 24.04.2026 | 130,85 | 131,00 | 127,90 | 128,40 | -2,13% | - |
| 23.04.2026 | 130,65 | 133,10 | 129,75 | 131,20 | -0,04% | - |
| 22.04.2026 | 131,20 | 134,55 | 130,90 | 131,25 | -0,68% | - |
| 21.04.2026 | 132,30 | 134,90 | 132,10 | 132,15 | 1,03% | - |
| 20.04.2026 | 129,65 | 131,30 | 128,30 | 130,80 | -0,27% | 20,00 |
| 17.04.2026 | 122,80 | 132,85 | 122,70 | 131,15 | 6,80% | - |
| 16.04.2026 | 125,30 | 127,30 | 122,35 | 122,80 | -1,84% | - |
| 15.04.2026 | 131,95 | 132,60 | 124,60 | 125,10 | -5,30% | 14,00 |
| 14.04.2026 | 129,15 | 132,40 | 128,70 | 132,10 | 4,72% | - |
| 13.04.2026 | 125,15 | 126,95 | 124,55 | 126,15 | 0,12% | 21,00 |
| 10.04.2026 | 127,55 | 128,00 | 125,35 | 126,00 | -1,64% | - |
| 09.04.2026 | 126,30 | 128,70 | 125,60 | 128,10 | 0,63% | - |