136,633$
-0,99%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 138,16 | 138,84 | 135,47 | 138,00 | 0,44% | 452.703,00 |
| 26.09.2025 | 136,52 | 137,96 | 135,28 | 137,39 | 1,17% | 527.672,00 |
| 25.09.2025 | 136,52 | 137,80 | 135,22 | 135,80 | -1,77% | 814.016,00 |
| 24.09.2025 | 144,00 | 145,22 | 138,18 | 138,25 | -4,21% | 730.402,00 |
| 23.09.2025 | 144,95 | 148,36 | 143,29 | 144,33 | 0,44% | 842.081,00 |
| 22.09.2025 | 140,07 | 144,35 | 140,07 | 143,70 | 0,37% | 505.530,00 |
| 19.09.2025 | 144,76 | 144,93 | 142,34 | 143,17 | -1,03% | 1.058.857,00 |
| 18.09.2025 | 140,70 | 145,28 | 139,78 | 144,66 | 2,88% | 1.217.580,00 |
| 17.09.2025 | 145,85 | 146,94 | 140,00 | 140,61 | -2,75% | 838.084,00 |
| 16.09.2025 | 143,63 | 145,20 | 143,05 | 144,59 | 1,27% | 686.848,00 |
| 15.09.2025 | 141,52 | 143,13 | 140,55 | 142,78 | 0,91% | 506.106,00 |
| 12.09.2025 | 146,10 | 146,96 | 140,37 | 141,49 | -3,60% | 792.479,00 |
| 11.09.2025 | 142,51 | 147,16 | 141,37 | 146,78 | 4,10% | 895.947,00 |
| 10.09.2025 | 139,14 | 142,50 | 137,74 | 141,00 | 2,03% | 1.245.929,00 |
| 09.09.2025 | 144,60 | 144,85 | 132,03 | 138,20 | -6,99% | 1.948.810,00 |
| 08.09.2025 | 148,19 | 148,76 | 146,84 | 148,59 | 0,12% | 558.643,00 |
| 05.09.2025 | 145,50 | 148,83 | 144,83 | 148,41 | 3,02% | 707.695,00 |
| 04.09.2025 | 143,18 | 144,37 | 141,87 | 144,06 | 1,48% | 728.605,00 |
| 03.09.2025 | 141,35 | 142,02 | 140,36 | 141,96 | 0,35% | 700.011,00 |
| 02.09.2025 | 141,29 | 141,51 | 139,51 | 141,46 | -1,74% | 837.535,00 |
| 29.08.2025 | 145,15 | 146,07 | 143,36 | 143,97 | -1,02% | 532.680,00 |
| 28.08.2025 | 146,79 | 146,79 | 143,43 | 145,45 | -0,32% | 616.647,00 |
| 27.08.2025 | 144,84 | 146,50 | 142,83 | 145,91 | 0,39% | 650.023,00 |
| 26.08.2025 | 144,85 | 146,19 | 144,34 | 145,34 | 0,01% | 631.907,00 |
| 25.08.2025 | 147,64 | 147,85 | 144,09 | 145,32 | -1,34% | 715.682,00 |
| 22.08.2025 | 141,43 | 148,98 | 139,59 | 147,29 | 4,88% | 1.351.186,00 |
| 21.08.2025 | 139,70 | 141,25 | 138,83 | 140,44 | -0,94% | 914.479,00 |
| 20.08.2025 | 142,47 | 144,02 | 141,07 | 141,77 | -1,50% | 1.329.919,00 |
| 19.08.2025 | 141,88 | 145,33 | 141,11 | 143,93 | 2,06% | 1.278.685,00 |
| 18.08.2025 | 139,71 | 141,04 | 137,50 | 141,02 | 1,56% | 836.869,00 |
| 15.08.2025 | 140,49 | 140,72 | 138,24 | 138,85 | -0,32% | 645.904,00 |
| 14.08.2025 | 138,88 | 140,02 | 137,82 | 139,29 | -2,30% | 822.184,00 |
| 13.08.2025 | 137,69 | 143,42 | 137,56 | 142,57 | 4,23% | 1.385.180,00 |
| 12.08.2025 | 132,08 | 137,11 | 131,76 | 136,78 | 3,90% | 817.130,00 |
| 11.08.2025 | 132,39 | 134,62 | 130,89 | 131,65 | 0,18% | 1.002.519,00 |
| 08.08.2025 | 133,95 | 135,76 | 131,38 | 131,41 | -1,58% | 1.002.469,00 |
| 07.08.2025 | 125,10 | 134,83 | 125,10 | 133,52 | 17,22% | 2.589.198,00 |
| 06.08.2025 | 116,62 | 117,54 | 113,65 | 113,91 | -2,72% | 896.920,00 |
| 05.08.2025 | 113,87 | 117,50 | 112,67 | 117,09 | 3,58% | 838.888,00 |
| 04.08.2025 | 113,81 | 114,50 | 112,86 | 113,04 | -0,63% | 531.079,00 |
| 01.08.2025 | 113,38 | 114,70 | 110,85 | 113,76 | -0,86% | 585.920,00 |
| 31.07.2025 | 115,35 | 117,32 | 114,53 | 114,75 | -2,12% | 803.305,00 |
| 30.07.2025 | 118,61 | 119,49 | 115,43 | 117,24 | -1,40% | 575.906,00 |
| 29.07.2025 | 120,65 | 120,65 | 117,57 | 118,91 | -0,28% | 711.203,00 |
| 28.07.2025 | 118,76 | 121,24 | 117,61 | 119,24 | 0,60% | 901.774,00 |
| 25.07.2025 | 118,25 | 118,85 | 117,11 | 118,53 | 1,32% | 476.188,00 |
| 24.07.2025 | 116,75 | 118,03 | 115,69 | 116,99 | -0,48% | 527.951,00 |
| 23.07.2025 | 117,12 | 118,00 | 116,17 | 117,55 | 2,50% | 463.855,00 |
| 22.07.2025 | 111,88 | 114,73 | 110,96 | 114,68 | 3,32% | 455.430,00 |
| 21.07.2025 | 112,76 | 114,12 | 110,80 | 110,99 | -0,68% | 365.871,00 |
| 18.07.2025 | 113,71 | 113,89 | 111,14 | 111,75 | -0,74% | 646.557,00 |
| 17.07.2025 | 110,57 | 113,37 | 110,57 | 112,58 | 1,52% | 649.019,00 |
| 16.07.2025 | 113,62 | 114,21 | 109,63 | 110,89 | -2,23% | 838.547,00 |
| 15.07.2025 | 117,87 | 118,25 | 113,06 | 113,42 | -2,66% | 628.407,00 |
| 14.07.2025 | 119,62 | 120,32 | 116,51 | 116,52 | -3,09% | 444.560,00 |
| 11.07.2025 | 120,49 | 121,20 | 119,14 | 120,23 | -1,60% | 460.011,00 |
| 10.07.2025 | 119,36 | 124,48 | 119,36 | 122,19 | 2,26% | 735.732,00 |
| 09.07.2025 | 120,08 | 120,53 | 118,12 | 119,49 | 0,40% | 634.336,00 |
| 08.07.2025 | 116,85 | 120,00 | 115,73 | 119,01 | 2,89% | 695.985,00 |
| 07.07.2025 | 117,64 | 118,85 | 114,84 | 115,67 | -2,63% | 607.150,00 |
| 03.07.2025 | 119,21 | 119,86 | 117,60 | 118,80 | 0,02% | 455.066,00 |
| 02.07.2025 | 119,38 | 119,73 | 117,29 | 118,78 | -0,70% | 1.093.508,00 |
| 01.07.2025 | 114,74 | 123,29 | 113,88 | 119,62 | 4,14% | 1.055.925,00 |
| 30.06.2025 | 116,42 | 116,42 | 113,50 | 114,86 | -0,96% | 621.714,00 |
| 27.06.2025 | 116,51 | 117,60 | 114,72 | 115,97 | 0,13% | 1.510.979,00 |
| 26.06.2025 | 116,50 | 117,90 | 115,13 | 115,82 | -0,22% | 740.208,00 |
| 25.06.2025 | 118,10 | 118,73 | 115,90 | 116,08 | -1,65% | 669.440,00 |
| 24.06.2025 | 117,46 | 119,11 | 117,21 | 118,03 | 0,95% | 616.369,00 |
| 23.06.2025 | 114,39 | 117,56 | 112,63 | 116,92 | 2,27% | 764.551,00 |
| 20.06.2025 | 112,96 | 114,64 | 111,41 | 114,33 | 1,18% | 1.822.509,00 |
| 18.06.2025 | 113,08 | 116,24 | 112,45 | 113,00 | -0,51% | 773.267,00 |
| 17.06.2025 | 114,26 | 116,43 | 113,47 | 113,58 | -2,01% | 782.143,00 |
| 16.06.2025 | 113,99 | 116,41 | 111,98 | 115,91 | 2,58% | 1.271.317,00 |
| 13.06.2025 | 114,08 | 115,75 | 111,52 | 113,00 | -2,24% | 908.678,00 |
| 12.06.2025 | 115,57 | 116,39 | 114,34 | 115,59 | -1,29% | 658.339,00 |
| 11.06.2025 | 119,05 | 119,55 | 116,34 | 117,10 | -0,96% | 768.445,00 |
| 10.06.2025 | 117,15 | 119,40 | 115,87 | 118,23 | 1,27% | 641.227,00 |
| 09.06.2025 | 115,33 | 117,66 | 115,33 | 116,75 | 1,64% | 567.914,00 |
| 06.06.2025 | 116,77 | 117,00 | 114,67 | 114,87 | -0,06% | 660.577,00 |
| 05.06.2025 | 113,57 | 115,80 | 111,97 | 114,94 | 1,58% | 844.911,00 |
| 04.06.2025 | 111,47 | 114,13 | 110,83 | 113,15 | 2,18% | 606.692,00 |
| 03.06.2025 | 108,20 | 111,01 | 106,96 | 110,74 | 3,28% | 595.840,00 |
| 02.06.2025 | 110,01 | 110,01 | 105,14 | 107,22 | -2,49% | 678.385,00 |
| 30.05.2025 | 110,86 | 111,46 | 107,96 | 109,96 | -1,45% | 814.627,00 |
| 29.05.2025 | 109,13 | 111,82 | 108,35 | 111,58 | 3,12% | 707.556,00 |
| 28.05.2025 | 111,04 | 111,14 | 108,02 | 108,20 | -3,09% | 455.723,00 |
| 27.05.2025 | 111,28 | 111,78 | 108,90 | 111,65 | 1,51% | 839.916,00 |
| 23.05.2025 | 108,37 | 111,07 | 108,37 | 109,99 | -0,91% | 493.986,00 |
| 22.05.2025 | 110,37 | 111,83 | 108,75 | 111,00 | -0,04% | 858.956,00 |
| 21.05.2025 | 116,10 | 116,91 | 110,76 | 111,04 | -6,21% | 736.478,00 |
| 20.05.2025 | 118,87 | 119,16 | 117,49 | 118,39 | -0,76% | 747.633,00 |
| 19.05.2025 | 119,27 | 120,29 | 118,41 | 119,30 | -2,10% | 626.124,00 |
| 16.05.2025 | 117,85 | 121,97 | 115,15 | 121,86 | 3,68% | 907.618,00 |
| 15.05.2025 | 106,77 | 118,58 | 104,69 | 117,54 | -3,40% | 2.237.128,00 |
| 14.05.2025 | 123,26 | 125,10 | 120,95 | 121,68 | -1,51% | 1.244.727,00 |
| 13.05.2025 | 123,38 | 125,51 | 122,82 | 123,55 | 0,88% | 878.832,00 |
| 12.05.2025 | 120,00 | 123,64 | 119,43 | 122,47 | 6,27% | 875.017,00 |
| 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 |