29,100€
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 29,20 | 29,80 | 29,10 | 29,10 | 0,00% | - |
| 05.02.2025 | 29,70 | 29,80 | 29,10 | 29,10 | -1,69% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 50,00 |
| 03.02.2025 | 30,10 | 30,30 | 28,90 | 30,00 | -0,33% | - |
| 31.01.2025 | 30,10 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 30.01.2025 | 30,70 | 30,80 | 29,70 | 29,90 | -1,97% | - |
| 29.01.2025 | 30,50 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 2,00 |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | 240,00 |
| 24.01.2025 | 30,30 | 30,40 | 29,90 | 30,10 | 0,33% | - |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 3,00 |
| 22.01.2025 | 30,70 | 30,80 | 29,70 | 29,90 | -2,92% | - |
| 21.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 11,00 |
| 20.01.2025 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 17.01.2025 | 30,10 | 30,90 | 30,00 | 30,70 | 3,72% | - |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 25,00 |
| 15.01.2025 | 29,10 | 29,90 | 29,10 | 29,90 | 2,75% | - |
| 14.01.2025 | 28,30 | 29,10 | 28,20 | 29,10 | 2,11% | - |
| 13.01.2025 | 25,80 | 28,50 | 25,80 | 28,50 | 10,89% | - |
| 10.01.2025 | 26,30 | 26,40 | 25,50 | 25,70 | -2,65% | - |
| 09.01.2025 | 26,30 | 26,50 | 26,30 | 26,40 | 0,76% | - |
| 08.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 1,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 4,00 |
| 06.01.2025 | 26,70 | 27,40 | 26,50 | 26,90 | 0,37% | - |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 1,00 |
| 02.01.2025 | 27,50 | 28,10 | 26,90 | 26,90 | 0,75% | - |
| 30.12.2024 | 26,90 | 27,00 | 26,70 | 26,70 | -1,84% | - |
| 27.12.2024 | 27,20 | 27,60 | 27,20 | 27,20 | 1,12% | 114,00 |
| 23.12.2024 | 26,90 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 20.12.2024 | 27,30 | 27,60 | 26,60 | 26,70 | -4,64% | - |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 18.12.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -2,44% | 508,00 |
| 17.12.2024 | 28,90 | 29,00 | 28,10 | 28,70 | -1,03% | - |
| 16.12.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,02% | 793,00 |
| 13.12.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -2,33% | - |
| 12.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 132,00 |
| 11.12.2024 | 29,90 | 30,30 | 29,70 | 30,10 | -0,99% | - |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 165,00 |
| 09.12.2024 | 29,90 | 30,90 | 29,70 | 30,10 | 2,38% | - |
| 06.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,67% | 259,00 |
| 05.12.2024 | 30,50 | 30,60 | 29,90 | 29,90 | -2,29% | - |
| 04.12.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 38,00 |
| 03.12.2024 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 130,00 |
| 02.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 7,00 |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 2,00 |
| 28.11.2024 | 30,10 | 30,10 | 29,90 | 29,90 | -1,64% | - |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 2,00 |
| 26.11.2024 | 30,90 | 30,90 | 30,10 | 30,50 | -1,61% | - |
| 25.11.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 4,03% | 259,00 |
| 22.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 5,67% | 1,00 |
| 21.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 1,00 |
| 20.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 8,00 |
| 19.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | 360,00 |
| 18.11.2024 | 28,10 | 28,30 | 27,90 | 28,10 | 0,72% | - |
| 15.11.2024 | 28,20 | 28,60 | 27,90 | 27,90 | -0,71% | - |
| 14.11.2024 | 28,70 | 28,90 | 27,90 | 28,10 | -1,40% | - |
| 13.11.2024 | 28,30 | 28,90 | 28,10 | 28,50 | 0,00% | - |
| 12.11.2024 | 29,10 | 29,20 | 28,50 | 28,50 | -0,35% | - |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 30,00 |
| 08.11.2024 | 28,90 | 29,30 | 28,50 | 28,90 | -3,02% | - |
| 07.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 230,00 |
| 06.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 9,23% | 215,00 |
| 05.11.2024 | 27,50 | 27,50 | 26,30 | 27,10 | 1,88% | - |
| 04.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 200,00 |
| 01.11.2024 | 26,40 | 27,40 | 26,40 | 27,40 | 4,18% | 405,00 |
| 31.10.2024 | 26,30 | 26,60 | 26,00 | 26,30 | 0,00% | - |
| 30.10.2024 | 26,30 | 26,90 | 26,10 | 26,30 | 0,00% | - |
| 29.10.2024 | 26,90 | 26,90 | 26,10 | 26,30 | -2,23% | - |
| 28.10.2024 | 26,70 | 27,30 | 26,50 | 26,90 | 0,75% | - |
| 25.10.2024 | 26,90 | 27,10 | 26,50 | 26,70 | -0,74% | - |
| 24.10.2024 | 26,90 | 27,10 | 26,50 | 26,90 | -0,37% | - |
| 23.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 24,00 |
| 22.10.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -2,58% | 77,00 |
| 21.10.2024 | 27,60 | 27,80 | 27,10 | 27,10 | -2,17% | - |
| 18.10.2024 | 28,30 | 28,30 | 27,70 | 27,70 | -2,12% | - |
| 17.10.2024 | 27,90 | 28,30 | 27,70 | 28,30 | 1,07% | - |
| 16.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 301,00 |
| 15.10.2024 | 28,10 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 14.10.2024 | 28,10 | 28,50 | 27,30 | 27,70 | -2,12% | - |
| 11.10.2024 | 28,10 | 28,30 | 27,70 | 28,30 | 0,71% | - |
| 10.10.2024 | 28,10 | 28,30 | 27,70 | 28,10 | -0,71% | - |
| 09.10.2024 | 27,80 | 28,70 | 27,80 | 28,30 | 0,35% | - |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 354,00 |
| 07.10.2024 | 29,10 | 29,20 | 28,50 | 28,50 | -1,72% | - |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,20% | 20,00 |
| 03.10.2024 | 27,90 | 28,70 | 27,40 | 28,10 | 0,72% | - |
| 02.10.2024 | 27,20 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 01.10.2024 | 27,30 | 27,50 | 27,00 | 27,30 | -0,73% | - |
| 30.09.2024 | 27,30 | 27,50 | 27,20 | 27,50 | 0,73% | - |
| 27.09.2024 | 27,30 | 27,70 | 26,90 | 27,30 | 0,00% | - |
| 26.09.2024 | 26,20 | 27,30 | 26,20 | 27,30 | 4,60% | - |
| 25.09.2024 | 26,30 | 26,40 | 25,90 | 26,10 | -1,14% | - |
| 24.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 50,00 |
| 23.09.2024 | 25,50 | 25,90 | 25,30 | 25,90 | -0,38% | - |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 220,00 |
| 19.09.2024 | 25,60 | 26,30 | 25,60 | 26,10 | 1,95% | - |
| 18.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 164,00 |
| 17.09.2024 | 24,90 | 26,30 | 24,90 | 25,70 | 2,80% | - |
| 16.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 1,21% | 524,00 |
| 13.09.2024 | 24,10 | 25,10 | 24,10 | 24,70 | 2,07% | - |