28,200€
-0,35%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 28,30 | 28,30 | 28,20 | 28,30 | 0,00% | - |
| 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% | - |
| 12.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | 164,00 |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 6,00 |
| 10.09.2024 | 25,00 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 09.09.2024 | 24,40 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 06.09.2024 | 24,80 | 25,00 | 24,30 | 24,30 | -2,41% | - |
| 05.09.2024 | 25,00 | 25,10 | 24,70 | 24,90 | -0,80% | - |
| 04.09.2024 | 25,00 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 03.09.2024 | 26,80 | 26,90 | 25,10 | 25,30 | -4,89% | - |
| 02.09.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,37% | - |
| 30.08.2024 | 27,10 | 27,20 | 26,70 | 26,70 | -0,74% | - |
| 29.08.2024 | 26,80 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 28.08.2024 | 26,90 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 27.08.2024 | 27,00 | 27,10 | 26,60 | 26,70 | -1,48% | - |
| 26.08.2024 | 27,00 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 23.08.2024 | 26,30 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 22.08.2024 | 26,10 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 21.08.2024 | 26,00 | 26,30 | 25,90 | 26,30 | 1,54% | - |
| 20.08.2024 | 26,50 | 26,60 | 25,70 | 25,90 | -2,63% | - |
| 19.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 106,00 |
| 16.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 80,00 |
| 15.08.2024 | 25,50 | 26,90 | 25,50 | 26,50 | 3,92% | - |
| 14.08.2024 | 25,30 | 25,70 | 24,50 | 25,50 | 1,59% | - |
| 13.08.2024 | 25,40 | 25,50 | 24,70 | 25,10 | -0,79% | - |
| 12.08.2024 | 25,60 | 25,70 | 24,90 | 25,30 | 0,00% | - |
| 09.08.2024 | 25,70 | 25,90 | 25,10 | 25,30 | -1,56% | - |
| 08.08.2024 | 25,30 | 26,10 | 25,20 | 25,70 | 0,78% | - |
| 07.08.2024 | 26,30 | 26,50 | 25,30 | 25,50 | -1,54% | - |
| 06.08.2024 | 25,30 | 26,10 | 24,90 | 25,90 | 7,92% | - |
| 05.08.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | 210,00 |
| 02.08.2024 | 24,40 | 25,20 | 24,40 | 24,40 | -6,15% | 425,00 |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 28,00 |
| 31.07.2024 | 25,70 | 26,30 | 25,30 | 25,70 | 0,39% | - |
| 30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 150,00 |
| 29.07.2024 | 25,40 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 26.07.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 25.07.2024 | 24,00 | 25,30 | 23,90 | 25,10 | 4,15% | - |
| 24.07.2024 | 24,70 | 25,10 | 23,90 | 24,10 | -3,21% | - |
| 23.07.2024 | 24,40 | 25,10 | 24,10 | 24,90 | 1,63% | - |
| 22.07.2024 | 23,90 | 24,50 | 23,70 | 24,50 | 1,66% | - |
| 19.07.2024 | 24,40 | 24,50 | 23,50 | 24,10 | -1,23% | - |
| 18.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 200,00 |
| 17.07.2024 | 23,00 | 24,30 | 22,70 | 24,30 | 5,19% | - |
| 16.07.2024 | 22,10 | 23,30 | 21,90 | 23,10 | 5,48% | - |
| 15.07.2024 | 21,60 | 22,30 | 21,50 | 21,90 | 2,34% | - |
| 12.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 125,00 |
| 11.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | 17,00 |
| 10.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 10,00 |
| 09.07.2024 | 19,80 | 19,95 | 19,35 | 19,35 | -2,76% | - |
| 08.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | 2,00 |
| 05.07.2024 | 20,40 | 20,40 | 19,65 | 19,65 | -3,68% | - |
| 04.07.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 03.07.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 02.07.2024 | 20,60 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 01.07.2024 | 21,40 | 21,50 | 20,30 | 20,50 | -3,76% | - |
| 28.06.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 27.06.2024 | 21,20 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 26.06.2024 | 21,00 | 21,30 | 20,80 | 21,10 | -0,94% | - |
| 25.06.2024 | 21,60 | 21,70 | 20,90 | 21,30 | -2,29% | - |
| 24.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 200,00 |
| 21.06.2024 | 21,60 | 21,90 | 21,30 | 21,30 | -2,29% | - |
| 20.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 3,00 |
| 19.06.2024 | 21,40 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 18.06.2024 | 21,60 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 17.06.2024 | 21,50 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 14.06.2024 | 22,30 | 22,50 | 21,30 | 21,30 | -4,48% | - |
| 13.06.2024 | 22,70 | 22,90 | 21,90 | 22,30 | -1,76% | - |
| 12.06.2024 | 22,50 | 23,70 | 22,50 | 22,70 | 1,79% | - |
| 11.06.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 1,36% | - |
| 10.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 98,00 |
| 07.06.2024 | 21,90 | 22,30 | 21,70 | 21,70 | 0,00% | - |
| 06.06.2024 | 21,90 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 05.06.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 04.06.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 200,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 227,00 |