19,150€
0,79%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,80 | 19,25 | 18,80 | 19,15 | 0,79% | - |
| 16.07.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -5,00% | 251,00 |
| 15.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 1,00 |
| 14.07.2025 | 19,70 | 20,05 | 19,55 | 19,85 | 0,51% | - |
| 11.07.2025 | 20,05 | 20,20 | 19,40 | 19,75 | -2,23% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 3,00 |
| 09.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 100,00 |
| 08.07.2025 | 20,80 | 21,70 | 20,70 | 21,30 | -2,29% | - |
| 07.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 211,00 |
| 04.07.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 200,00 |
| 02.07.2025 | 21,00 | 21,40 | 20,90 | 21,30 | 6,50% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 150,00 |
| 30.06.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 27.06.2025 | 20,40 | 20,90 | 20,20 | 20,70 | 1,97% | - |
| 26.06.2025 | 20,20 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 25.06.2025 | 20,60 | 20,80 | 20,10 | 20,30 | -0,49% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 23.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 1,00 |
| 20.06.2025 | 20,40 | 21,00 | 20,30 | 20,30 | -1,46% | - |
| 19.06.2025 | 20,60 | 20,70 | 20,40 | 20,60 | -0,96% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 82,00 |
| 17.06.2025 | 21,00 | 21,10 | 20,60 | 20,70 | -1,43% | - |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 1,00 |
| 13.06.2025 | 21,00 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 12.06.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -2,76% | - |
| 11.06.2025 | 21,40 | 21,80 | 21,30 | 21,70 | 2,36% | - |
| 10.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 26,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 1,00 |
| 06.06.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 05.06.2025 | 20,80 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 04.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 50,00 |
| 03.06.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 2,93% | - |
| 02.06.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 30.05.2025 | 21,20 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 29.05.2025 | 21,20 | 21,70 | 20,90 | 20,90 | -0,95% | - |
| 28.05.2025 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 27.05.2025 | 20,60 | 21,10 | 20,50 | 21,10 | 2,43% | - |
| 26.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | 104,00 |
| 23.05.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -3,32% | 101,00 |
| 22.05.2025 | 21,20 | 21,40 | 20,90 | 21,10 | -0,94% | - |
| 21.05.2025 | 21,60 | 21,60 | 21,10 | 21,30 | -1,84% | - |
| 20.05.2025 | 21,60 | 22,00 | 21,30 | 21,70 | -0,46% | - |
| 19.05.2025 | 21,00 | 22,00 | 21,00 | 21,80 | 4,31% | 541,00 |
| 16.05.2025 | 20,80 | 21,10 | 20,50 | 20,90 | 0,48% | - |
| 15.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 1,00 |
| 14.05.2025 | 21,40 | 21,50 | 20,70 | 20,90 | -4,13% | - |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 4,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,37% | 52,00 |
| 09.05.2025 | 20,80 | 20,80 | 20,30 | 20,50 | 1,49% | - |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 1,00 |
| 07.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 136,00 |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 57,00 |
| 05.05.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 286,00 |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 7,53% | 30,00 |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 8,00 |
| 29.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | 270,00 |
| 28.04.2025 | 18,45 | 18,85 | 18,15 | 18,35 | -1,34% | - |
| 25.04.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -0,80% | 267,00 |
| 24.04.2025 | 18,15 | 18,75 | 17,85 | 18,75 | 0,27% | - |
| 23.04.2025 | 18,80 | 19,00 | 18,70 | 18,70 | 8,72% | 988,00 |
| 22.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | 1,00 |
| 17.04.2025 | 17,70 | 18,15 | 17,25 | 17,55 | -0,28% | - |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 3,00 |
| 15.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 1,00 |
| 14.04.2025 | 18,10 | 18,40 | 17,65 | 18,15 | 3,71% | - |
| 11.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 30,00 |
| 10.04.2025 | 19,20 | 19,30 | 17,55 | 17,85 | 0,85% | - |
| 09.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 35,00 |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 1,00 |
| 07.04.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -5,46% | 81,00 |
| 04.04.2025 | 18,20 | 18,30 | 17,60 | 18,30 | -6,15% | 1.031,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -5,80% | 60,00 |
| 02.04.2025 | 20,80 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 6,00 |
| 31.03.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,48% | 158,00 |
| 28.03.2025 | 21,20 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 27.03.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 26.03.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 25.03.2025 | 21,20 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 24.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 101,00 |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 8,00 |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 100,00 |
| 19.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 100,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 3,00 |
| 17.03.2025 | 22,20 | 22,20 | 21,80 | 22,00 | -0,45% | 122,00 |
| 14.03.2025 | 21,70 | 22,30 | 21,60 | 22,10 | 1,38% | - |
| 13.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -1,79% | 114,00 |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -8,20% | 125,00 |
| 10.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 205,00 |
| 07.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 61,00 |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 05.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 322,00 |
| 04.03.2025 | 25,40 | 25,60 | 24,60 | 24,80 | -6,77% | 204,00 |
| 03.03.2025 | 26,60 | 26,80 | 26,60 | 26,60 | -0,37% | 422,00 |
| 28.02.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,38% | - |
| 27.02.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,56% | 126,00 |
| 26.02.2025 | 27,50 | 27,90 | 27,10 | 27,30 | -1,80% | - |
| 25.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -4,14% | 141,00 |