131,534$
-1,49%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |