147,798$
-5,03%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 155,41 | 155,41 | 147,15 | 147,43 | -5,27% | - |
| 14.04.2026 | 152,14 | 156,13 | 151,84 | 155,62 | 2,35% | 972.269,00 |
| 13.04.2026 | 144,70 | 152,80 | 144,70 | 152,05 | 3,31% | 956.713,00 |
| 10.04.2026 | 148,02 | 150,00 | 146,76 | 147,18 | -1,41% | 447.966,00 |
| 09.04.2026 | 145,81 | 150,94 | 145,81 | 149,28 | 1,26% | 632.598,00 |
| 08.04.2026 | 145,98 | 152,39 | 145,15 | 147,42 | 5,17% | 1.335.383,00 |
| 07.04.2026 | 139,51 | 140,83 | 138,33 | 140,17 | -0,39% | 965.128,00 |
| 06.04.2026 | 136,63 | 140,94 | 136,14 | 140,72 | 2,22% | 815.563,00 |
| 02.04.2026 | 133,29 | 141,18 | 132,29 | 137,67 | 0,49% | 1.030.809,00 |
| 01.04.2026 | 138,14 | 138,63 | 136,13 | 137,00 | -0,09% | 971.913,00 |
| 31.03.2026 | 133,97 | 138,17 | 132,47 | 137,13 | 4,31% | 747.611,00 |
| 30.03.2026 | 134,47 | 134,55 | 130,63 | 131,46 | -0,93% | 755.871,00 |
| 27.03.2026 | 133,69 | 135,21 | 132,01 | 132,70 | -1,21% | 695.795,00 |
| 26.03.2026 | 136,58 | 139,66 | 133,43 | 134,32 | -3,35% | 927.435,00 |
| 25.03.2026 | 138,63 | 139,69 | 135,28 | 138,97 | 1,76% | 778.935,00 |
| 24.03.2026 | 136,40 | 139,35 | 133,07 | 136,57 | -0,94% | 805.788,00 |
| 23.03.2026 | 136,05 | 141,45 | 135,78 | 137,87 | 4,30% | 936.226,00 |
| 20.03.2026 | 135,69 | 136,18 | 130,60 | 132,19 | -1,83% | 1.445.142,00 |
| 19.03.2026 | 133,02 | 134,77 | 131,76 | 134,65 | -0,55% | 888.676,00 |
| 18.03.2026 | 138,55 | 139,50 | 135,35 | 135,39 | -3,19% | 943.602,00 |
| 17.03.2026 | 141,22 | 142,55 | 139,18 | 139,85 | -0,33% | 723.411,00 |
| 16.03.2026 | 140,53 | 142,68 | 138,36 | 140,31 | 2,21% | 956.777,00 |
| 13.03.2026 | 140,10 | 142,54 | 136,75 | 137,27 | -1,27% | 1.211.271,00 |
| 12.03.2026 | 142,90 | 145,16 | 138,55 | 139,03 | -5,58% | 1.225.155,00 |
| 11.03.2026 | 149,99 | 149,99 | 145,85 | 147,24 | -2,23% | 711.929,00 |
| 10.03.2026 | 148,73 | 153,07 | 147,78 | 150,60 | 0,47% | 1.049.106,00 |
| 09.03.2026 | 143,38 | 150,39 | 138,05 | 149,90 | 2,59% | 1.564.449,00 |
| 06.03.2026 | 144,32 | 146,66 | 141,53 | 146,11 | -1,94% | 1.295.443,00 |
| 05.03.2026 | 159,22 | 160,77 | 147,40 | 149,00 | -7,49% | 1.201.646,00 |
| 04.03.2026 | 163,23 | 163,25 | 160,40 | 161,07 | -0,70% | 455.226,00 |
| 03.03.2026 | 162,42 | 167,31 | 160,95 | 162,21 | -3,64% | 717.488,00 |
| 02.03.2026 | 167,80 | 169,58 | 163,85 | 168,33 | -1,76% | 737.935,00 |
| 27.02.2026 | 169,75 | 171,38 | 167,65 | 171,34 | -0,50% | 569.019,00 |
| 26.02.2026 | 171,91 | 172,87 | 168,95 | 172,20 | 1,29% | 571.734,00 |
| 25.02.2026 | 171,53 | 172,04 | 167,81 | 170,00 | -0,48% | 902.277,00 |
| 24.02.2026 | 169,04 | 171,79 | 167,41 | 170,82 | 1,39% | 567.709,00 |
| 23.02.2026 | 170,43 | 171,33 | 166,24 | 168,47 | -1,25% | 438.031,00 |
| 20.02.2026 | 171,83 | 176,49 | 169,24 | 170,61 | -0,30% | 702.273,00 |
| 19.02.2026 | 168,53 | 171,34 | 167,58 | 171,12 | 0,69% | 509.917,00 |
| 18.02.2026 | 170,97 | 172,99 | 169,59 | 169,95 | -0,48% | 494.582,00 |
| 17.02.2026 | 170,00 | 171,98 | 167,40 | 170,77 | -0,12% | 603.774,00 |
| 13.02.2026 | 167,70 | 171,66 | 166,53 | 170,98 | 1,90% | 629.090,00 |
| 12.02.2026 | 173,40 | 176,19 | 167,63 | 167,79 | -3,15% | 650.069,00 |
| 11.02.2026 | 173,87 | 179,32 | 172,22 | 173,24 | -1,05% | 953.722,00 |
| 10.02.2026 | 174,51 | 176,66 | 173,15 | 175,07 | 1,38% | 887.445,00 |
| 09.02.2026 | 175,26 | 177,19 | 172,52 | 172,69 | -1,53% | 777.065,00 |
| 06.02.2026 | 171,83 | 178,41 | 171,37 | 175,38 | 3,15% | 1.160.551,00 |
| 05.02.2026 | 165,62 | 173,75 | 161,24 | 170,03 | 6,10% | 1.707.597,00 |
| 04.02.2026 | 157,86 | 162,30 | 156,64 | 160,26 | 2,48% | 1.405.183,00 |
| 03.02.2026 | 156,91 | 161,19 | 154,96 | 156,38 | 0,05% | 819.904,00 |
| 02.02.2026 | 152,49 | 156,36 | 151,41 | 156,30 | 2,80% | 832.842,00 |
| 30.01.2026 | 151,32 | 153,10 | 149,92 | 152,04 | -0,77% | 667.113,00 |
| 29.01.2026 | 153,48 | 154,52 | 150,65 | 153,22 | 0,82% | 388.716,00 |
| 28.01.2026 | 152,86 | 153,85 | 150,85 | 151,98 | -0,69% | 353.638,00 |
| 27.01.2026 | 153,45 | 154,97 | 152,01 | 153,03 | -0,29% | 380.550,00 |
| 26.01.2026 | 154,44 | 154,94 | 151,95 | 153,47 | 0,25% | 593.836,00 |
| 23.01.2026 | 154,39 | 156,15 | 152,43 | 153,09 | -1,73% | 496.266,00 |
| 22.01.2026 | 158,37 | 160,85 | 153,78 | 155,79 | -0,87% | 805.098,00 |
| 21.01.2026 | 156,56 | 159,85 | 155,30 | 157,15 | 1,34% | 595.846,00 |
| 20.01.2026 | 155,55 | 157,71 | 154,49 | 155,07 | -2,09% | 414.099,00 |
| 19.01.2026 | 158,21 | 158,47 | 157,87 | 158,38 | -0,58% | - |
| 16.01.2026 | 159,04 | 160,31 | 158,23 | 159,30 | 0,01% | 1.324.989,00 |
| 15.01.2026 | 158,34 | 159,50 | 157,26 | 159,28 | 1,32% | 982.843,00 |
| 14.01.2026 | 155,70 | 158,21 | 155,05 | 157,20 | 0,03% | 579.217,00 |
| 13.01.2026 | 156,87 | 157,92 | 155,23 | 157,16 | 0,24% | 598.581,00 |
| 12.01.2026 | 157,53 | 158,71 | 155,92 | 156,78 | -1,27% | 620.648,00 |
| 09.01.2026 | 155,66 | 159,84 | 154,01 | 158,79 | 4,74% | 996.433,00 |
| 08.01.2026 | 147,75 | 152,83 | 146,70 | 151,61 | 2,28% | 502.237,00 |
| 07.01.2026 | 150,71 | 152,37 | 147,74 | 148,23 | -0,85% | 693.802,00 |
| 06.01.2026 | 151,08 | 152,21 | 148,05 | 149,50 | -1,50% | 890.275,00 |
| 05.01.2026 | 150,15 | 156,69 | 149,37 | 151,78 | 1,44% | 554.985,00 |
| 02.01.2026 | 145,12 | 150,55 | 144,20 | 149,63 | 3,31% | 485.414,00 |
| 31.12.2025 | 146,36 | 147,43 | 144,71 | 144,83 | -1,44% | 327.167,00 |
| 30.12.2025 | 148,14 | 149,09 | 146,84 | 146,95 | -1,18% | 276.878,00 |
| 29.12.2025 | 149,94 | 150,00 | 147,44 | 148,71 | -0,61% | 434.974,00 |
| 26.12.2025 | 149,08 | 150,87 | 148,45 | 149,63 | 0,18% | 277.162,00 |
| 24.12.2025 | 149,63 | 149,99 | 147,91 | 149,36 | 0,30% | 146.351,00 |
| 23.12.2025 | 148,43 | 149,34 | 147,02 | 148,92 | -0,23% | 301.496,00 |
| 22.12.2025 | 148,46 | 149,61 | 147,01 | 149,26 | 0,51% | 355.300,00 |
| 19.12.2025 | 144,82 | 148,60 | 144,82 | 148,51 | 1,13% | 1.003.910,00 |
| 18.12.2025 | 146,22 | 149,42 | 146,21 | 146,85 | 1,49% | 375.559,00 |
| 17.12.2025 | 146,57 | 148,06 | 142,86 | 144,70 | -1,85% | 469.441,00 |
| 16.12.2025 | 147,96 | 149,37 | 146,17 | 147,43 | -0,61% | 456.999,00 |
| 15.12.2025 | 150,27 | 150,30 | 146,68 | 148,33 | -0,90% | 335.150,00 |
| 12.12.2025 | 153,20 | 153,66 | 148,32 | 149,67 | -1,42% | 385.587,00 |
| 11.12.2025 | 150,00 | 152,62 | 149,89 | 151,83 | 1,49% | 399.541,00 |
| 10.12.2025 | 145,87 | 150,87 | 145,26 | 149,60 | 3,31% | 625.566,00 |
| 09.12.2025 | 147,94 | 150,03 | 144,67 | 144,80 | -2,46% | 487.808,00 |
| 08.12.2025 | 149,08 | 150,10 | 147,02 | 148,45 | -0,32% | 941.804,00 |
| 05.12.2025 | 148,93 | 149,97 | 147,26 | 148,92 | -0,75% | 574.074,00 |
| 04.12.2025 | 151,57 | 152,76 | 148,88 | 150,05 | -1,24% | 460.699,00 |
| 03.12.2025 | 151,71 | 153,61 | 150,91 | 151,93 | 0,10% | 527.874,00 |
| 02.12.2025 | 154,67 | 154,71 | 151,23 | 151,78 | -0,62% | 548.457,00 |
| 01.12.2025 | 150,77 | 154,26 | 149,16 | 152,72 | 0,22% | 296.607,00 |
| 28.11.2025 | 152,47 | 153,80 | 151,09 | 152,38 | -0,72% | 291.216,00 |
| 26.11.2025 | 150,99 | 155,39 | 150,29 | 153,49 | 1,06% | 498.082,00 |
| 25.11.2025 | 149,00 | 152,33 | 147,31 | 151,88 | 3,00% | 574.454,00 |
| 24.11.2025 | 145,13 | 148,98 | 145,13 | 147,46 | 0,48% | 753.050,00 |
| 21.11.2025 | 142,49 | 147,18 | 141,85 | 146,75 | 3,24% | 927.224,00 |
| 20.11.2025 | 144,94 | 146,11 | 141,00 | 142,14 | -0,84% | 897.954,00 |