115,233$
-0,65%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 116,68 | 116,68 | 114,80 | 115,24 | -0,65% | 444.885,00 |
| 08.05.2025 | 112,82 | 116,35 | 111,81 | 115,99 | 4,30% | 1.019.179,00 |
| 07.05.2025 | 111,96 | 113,15 | 108,65 | 111,21 | -1,44% | 932.304,00 |
| 06.05.2025 | 114,35 | 115,35 | 112,78 | 112,83 | -1,96% | 683.318,00 |
| 05.05.2025 | 115,87 | 116,69 | 114,92 | 115,09 | -0,80% | 367.656,00 |
| 02.05.2025 | 115,19 | 117,02 | 114,15 | 116,02 | 2,12% | 499.772,00 |
| 01.05.2025 | 114,70 | 116,11 | 113,28 | 113,61 | 0,11% | 544.484,00 |
| 30.04.2025 | 111,69 | 113,86 | 110,45 | 113,49 | 0,11% | 551.833,00 |
| 29.04.2025 | 111,95 | 113,67 | 111,62 | 113,37 | 0,65% | 339.479,00 |
| 28.04.2025 | 111,28 | 113,49 | 110,58 | 112,64 | 1,09% | 587.533,00 |
| 25.04.2025 | 110,14 | 111,98 | 109,64 | 111,43 | 0,27% | 555.126,00 |
| 24.04.2025 | 106,15 | 111,26 | 105,28 | 111,13 | 4,90% | 477.012,00 |
| 23.04.2025 | 107,61 | 110,97 | 105,49 | 105,94 | 1,17% | 395.775,00 |
| 22.04.2025 | 103,68 | 104,85 | 101,65 | 104,72 | 3,13% | 385.285,00 |
| 21.04.2025 | 103,04 | 103,62 | 100,60 | 101,54 | -2,73% | 384.655,00 |
| 17.04.2025 | 103,93 | 105,73 | 103,85 | 104,39 | 0,74% | 377.085,00 |
| 16.04.2025 | 103,03 | 105,26 | 102,12 | 103,62 | -1,26% | 344.539,00 |
| 15.04.2025 | 104,20 | 107,03 | 103,92 | 104,94 | -0,71% | 349.187,00 |
| 14.04.2025 | 107,64 | 107,68 | 103,91 | 105,69 | 0,05% | 447.339,00 |
| 11.04.2025 | 103,54 | 106,78 | 100,50 | 105,64 | 2,17% | 678.762,00 |
| 10.04.2025 | 105,65 | 106,32 | 101,14 | 103,40 | -4,90% | 810.366,00 |
| 09.04.2025 | 95,14 | 109,42 | 93,92 | 108,73 | 12,34% | 833.291,00 |
| 08.04.2025 | 102,53 | 102,97 | 95,52 | 96,79 | -3,29% | 652.277,00 |
| 07.04.2025 | 96,42 | 104,49 | 95,49 | 100,08 | -1,01% | 885.611,00 |
| 04.04.2025 | 98,71 | 102,14 | 95,39 | 101,10 | -2,01% | 957.304,00 |
| 03.04.2025 | 105,28 | 107,13 | 101,59 | 103,17 | -6,20% | 1.052.801,00 |
| 02.04.2025 | 107,47 | 110,08 | 106,58 | 109,99 | 0,93% | 541.935,00 |
| 01.04.2025 | 108,27 | 109,51 | 107,36 | 108,98 | 0,30% | 505.003,00 |
| 31.03.2025 | 106,75 | 109,34 | 104,30 | 108,65 | 0,41% | 581.902,00 |
| 28.03.2025 | 111,30 | 112,27 | 107,84 | 108,21 | -2,68% | 571.067,00 |
| 27.03.2025 | 111,03 | 112,15 | 109,65 | 111,19 | -0,88% | 436.592,00 |
| 26.03.2025 | 110,82 | 113,69 | 110,60 | 112,18 | 0,84% | 497.451,00 |
| 25.03.2025 | 110,73 | 112,27 | 109,74 | 111,25 | 0,14% | 381.233,00 |
| 24.03.2025 | 110,20 | 112,07 | 109,19 | 111,09 | 2,65% | 587.317,00 |
| 21.03.2025 | 107,60 | 109,31 | 106,17 | 108,22 | -1,31% | 1.844.652,00 |
| 20.03.2025 | 110,45 | 111,91 | 109,51 | 109,66 | -2,00% | 511.674,00 |
| 19.03.2025 | 109,45 | 112,95 | 109,45 | 111,90 | 1,83% | 554.769,00 |
| 18.03.2025 | 109,46 | 110,34 | 107,98 | 109,89 | -0,05% | 472.500,00 |
| 17.03.2025 | 108,76 | 110,86 | 107,91 | 109,94 | 0,97% | 405.682,00 |
| 14.03.2025 | 107,20 | 109,28 | 106,28 | 108,88 | 3,41% | 641.287,00 |
| 13.03.2025 | 109,21 | 109,82 | 105,07 | 105,29 | -4,01% | 611.741,00 |
| 12.03.2025 | 110,94 | 112,55 | 106,81 | 109,69 | -0,12% | 739.768,00 |
| 11.03.2025 | 113,53 | 114,21 | 108,55 | 109,82 | -3,37% | 1.050.593,00 |
| 10.03.2025 | 113,55 | 118,22 | 111,88 | 113,65 | -1,06% | 1.081.650,00 |
| 07.03.2025 | 113,13 | 115,35 | 111,22 | 114,87 | 1,28% | 633.934,00 |
| 06.03.2025 | 109,42 | 114,06 | 109,22 | 113,42 | 1,82% | 708.473,00 |
| 05.03.2025 | 108,04 | 111,52 | 107,93 | 111,39 | 3,79% | 540.718,00 |
| 04.03.2025 | 105,00 | 109,30 | 101,90 | 107,32 | -0,45% | 1.024.632,00 |
| 03.03.2025 | 112,41 | 114,02 | 107,13 | 107,80 | -3,22% | 627.640,00 |
| 28.02.2025 | 111,92 | 113,00 | 110,06 | 111,39 | -0,31% | 567.793,00 |
| 27.02.2025 | 113,79 | 113,79 | 111,32 | 111,74 | -1,88% | 391.504,00 |
| 26.02.2025 | 115,78 | 117,04 | 113,58 | 113,88 | -1,84% | 405.568,00 |
| 25.02.2025 | 115,53 | 116,85 | 114,13 | 116,01 | 1,70% | 414.953,00 |
| 24.02.2025 | 114,63 | 115,30 | 112,70 | 114,07 | -0,29% | 523.048,00 |
| 21.02.2025 | 118,60 | 118,60 | 114,11 | 114,40 | -2,65% | 541.356,00 |
| 20.02.2025 | 120,83 | 121,19 | 117,44 | 117,51 | -2,92% | 868.239,00 |
| 19.02.2025 | 124,59 | 125,00 | 120,81 | 121,05 | -4,62% | 718.696,00 |
| 18.02.2025 | 127,26 | 128,71 | 125,89 | 126,92 | 0,02% | 598.865,00 |
| 17.02.2025 | 127,25 | 127,25 | 126,78 | 126,90 | -0,03% | - |
| 14.02.2025 | 126,93 | 127,75 | 125,06 | 126,93 | 0,67% | 494.042,00 |
| 13.02.2025 | 124,24 | 126,27 | 124,14 | 126,08 | 1,07% | 373.194,00 |
| 12.02.2025 | 123,60 | 125,20 | 122,20 | 124,75 | -1,76% | 559.208,00 |
| 11.02.2025 | 124,02 | 130,29 | 123,30 | 126,99 | 1,49% | 867.153,00 |
| 10.02.2025 | 121,65 | 125,99 | 120,68 | 125,13 | 3,90% | 1.089.987,00 |
| 07.02.2025 | 118,58 | 122,43 | 117,80 | 120,43 | 2,34% | 890.163,00 |
| 06.02.2025 | 122,12 | 122,12 | 112,21 | 117,68 | 1,44% | 1.258.090,00 |
| 05.02.2025 | 117,47 | 119,18 | 114,18 | 116,01 | -1,32% | 1.297.170,00 |
| 04.02.2025 | 119,67 | 122,13 | 117,35 | 117,56 | -1,26% | 850.175,00 |
| 03.02.2025 | 118,43 | 120,54 | 115,02 | 119,06 | -1,53% | 715.557,00 |
| 31.01.2025 | 123,81 | 123,81 | 120,47 | 120,91 | -2,87% | 547.312,00 |
| 30.01.2025 | 123,69 | 125,50 | 121,01 | 124,48 | 0,83% | 363.416,00 |
| 29.01.2025 | 127,15 | 127,62 | 123,36 | 123,45 | -1,06% | 500.765,00 |
| 28.01.2025 | 125,10 | 125,98 | 123,07 | 124,77 | -0,16% | 396.203,00 |
| 27.01.2025 | 124,14 | 125,66 | 124,01 | 124,97 | -0,09% | 349.854,00 |
| 24.01.2025 | 126,78 | 126,78 | 124,13 | 125,08 | -1,12% | 432.189,00 |
| 23.01.2025 | 125,04 | 127,52 | 124,17 | 126,50 | 1,25% | 543.816,00 |
| 22.01.2025 | 124,41 | 125,84 | 123,07 | 124,94 | -0,25% | 378.655,00 |
| 21.01.2025 | 127,20 | 128,86 | 124,08 | 125,25 | -0,19% | 689.892,00 |
| 17.01.2025 | 125,47 | 127,02 | 124,64 | 125,49 | 1,23% | 1.115.963,00 |
| 16.01.2025 | 122,29 | 124,34 | 121,72 | 123,96 | 1,32% | 728.216,00 |
| 15.01.2025 | 122,92 | 124,30 | 121,21 | 122,34 | 2,93% | 690.560,00 |
| 14.01.2025 | 115,15 | 119,10 | 115,15 | 118,86 | 3,37% | 670.333,00 |
| 13.01.2025 | 110,77 | 115,22 | 110,75 | 114,98 | 1,91% | 569.541,00 |
| 10.01.2025 | 113,11 | 114,67 | 112,01 | 112,83 | -1,90% | 415.782,00 |
| 08.01.2025 | 115,20 | 118,07 | 114,34 | 115,02 | 0,98% | 735.372,00 |
| 07.01.2025 | 114,41 | 115,98 | 113,59 | 113,90 | -0,98% | 400.208,00 |
| 06.01.2025 | 116,90 | 119,07 | 114,18 | 115,03 | -0,38% | 595.952,00 |
| 03.01.2025 | 114,53 | 116,04 | 113,53 | 115,47 | 1,00% | 353.869,00 |
| 02.01.2025 | 117,07 | 118,80 | 114,08 | 114,33 | -1,10% | 420.402,00 |
| 31.12.2024 | 115,17 | 117,25 | 114,90 | 115,60 | 0,67% | 517.092,00 |
| 30.12.2024 | 115,06 | 115,89 | 113,10 | 114,83 | -0,65% | 457.825,00 |
| 27.12.2024 | 116,49 | 118,07 | 114,67 | 115,58 | -1,18% | 400.986,00 |
| 26.12.2024 | 115,97 | 117,27 | 115,48 | 116,96 | 0,64% | 534.034,00 |
| 24.12.2024 | 115,21 | 116,23 | 115,05 | 116,22 | 0,59% | 197.051,00 |
| 23.12.2024 | 114,82 | 115,59 | 113,88 | 115,54 | 0,34% | 549.492,00 |
| 20.12.2024 | 114,58 | 117,68 | 114,04 | 115,15 | 0,45% | 2.072.809,00 |
| 19.12.2024 | 117,94 | 119,19 | 114,28 | 114,63 | -1,78% | 703.474,00 |
| 18.12.2024 | 122,11 | 123,75 | 116,59 | 116,71 | -4,18% | 602.067,00 |
| 17.12.2024 | 123,49 | 123,99 | 121,18 | 121,80 | -1,54% | 921.162,00 |
| 16.12.2024 | 126,05 | 127,50 | 123,53 | 123,70 | -2,35% | 615.730,00 |