18,195€
-9,27%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,43 | 20,43 | 20,42 | 20,42 | 1,82% | - |
| 07.05.2026 | 21,45 | 21,49 | 19,54 | 20,06 | -6,29% | - |
| 06.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,04% | 110,00 |
| 05.05.2026 | 22,10 | 22,32 | 22,10 | 22,30 | 4,01% | 453,00 |
| 04.05.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,95% | 100,00 |
| 30.04.2026 | 20,83 | 21,17 | 20,78 | 21,03 | 3,95% | - |
| 29.04.2026 | 20,28 | 20,30 | 20,22 | 20,23 | -0,25% | - |
| 28.04.2026 | 20,18 | 20,49 | 20,11 | 20,28 | 1,86% | - |
| 27.04.2026 | 19,94 | 20,34 | 19,87 | 19,91 | 0,73% | - |
| 24.04.2026 | 19,65 | 19,88 | 19,35 | 19,77 | 2,14% | - |
| 23.04.2026 | 19,30 | 19,57 | 19,29 | 19,35 | -0,57% | - |
| 22.04.2026 | 19,47 | 19,47 | 19,08 | 19,46 | 3,90% | 138,00 |
| 21.04.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 1,90% | 1,00 |
| 20.04.2026 | 18,04 | 18,41 | 18,04 | 18,38 | -0,49% | 152,00 |
| 17.04.2026 | 18,33 | 18,47 | 18,33 | 18,47 | -6,79% | 330,00 |
| 16.04.2026 | 19,52 | 19,84 | 19,52 | 19,82 | 1,59% | - |
| 15.04.2026 | 19,75 | 19,99 | 19,37 | 19,51 | -3,77% | - |
| 14.04.2026 | 20,32 | 20,34 | 20,10 | 20,27 | -0,34% | - |
| 13.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 3,04% | 394,00 |
| 10.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,20% | 1,00 |
| 09.04.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,38% | 200,00 |
| 08.04.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -4,93% | 100,00 |
| 07.04.2026 | 21,37 | 21,57 | 21,25 | 21,31 | -4,01% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 400,00 |
| 01.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 400,00 |
| 31.03.2026 | 21,20 | 21,30 | 21,20 | 21,20 | 0,95% | - |
| 30.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 27.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 2,00 |
| 26.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 150,00 |
| 25.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 150,00 |
| 24.03.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 7,03% | 1.144,00 |
| 23.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | 266,00 |
| 20.03.2026 | 18,20 | 18,20 | 17,50 | 17,50 | -3,85% | 978,00 |
| 19.03.2026 | 18,50 | 18,50 | 18,20 | 18,20 | 0,83% | 1.173,00 |
| 18.03.2026 | 18,10 | 18,30 | 18,00 | 18,05 | 0,00% | - |
| 17.03.2026 | 17,65 | 18,45 | 17,55 | 18,05 | 0,28% | - |
| 16.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 700,00 |
| 13.03.2026 | 18,50 | 18,50 | 17,90 | 17,90 | -0,56% | 81,00 |
| 12.03.2026 | 16,00 | 18,00 | 16,00 | 18,00 | 11,11% | 195,00 |
| 11.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | 734,00 |
| 10.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -0,92% | 553,00 |
| 09.03.2026 | 16,55 | 16,70 | 15,95 | 16,25 | -3,85% | - |
| 06.03.2026 | 17,70 | 17,70 | 16,90 | 16,90 | -4,52% | 931,00 |
| 05.03.2026 | 17,10 | 18,00 | 17,10 | 17,70 | 5,36% | 3.443,00 |
| 04.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 8,39% | 340,00 |
| 03.03.2026 | 15,70 | 15,70 | 15,30 | 15,50 | 3,68% | 1.004,00 |
| 02.03.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -1,32% | - |
| 27.02.2026 | 15,05 | 15,15 | 14,95 | 15,15 | 0,66% | - |
| 26.02.2026 | 15,35 | 15,55 | 14,75 | 15,05 | -0,33% | - |
| 25.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,63% | 5,00 |
| 24.02.2026 | 15,30 | 15,45 | 15,25 | 15,35 | -0,97% | - |
| 23.02.2026 | 15,90 | 16,00 | 15,50 | 15,50 | -3,13% | 2.312,00 |
| 20.02.2026 | 15,50 | 16,00 | 15,40 | 16,00 | 7,38% | 1.955,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 200,00 |
| 18.02.2026 | 15,40 | 15,40 | 15,00 | 15,00 | -3,23% | 360,00 |
| 17.02.2026 | 15,75 | 15,95 | 15,25 | 15,50 | -0,64% | - |
| 16.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 45,00 |
| 13.02.2026 | 15,55 | 15,65 | 15,45 | 15,55 | -2,51% | - |
| 12.02.2026 | 15,95 | 15,95 | 15,90 | 15,95 | 0,95% | - |
| 11.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,17% | 38,00 |
| 10.02.2026 | 15,85 | 16,35 | 15,70 | 16,15 | 4,19% | - |
| 09.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 100,00 |
| 06.02.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 4,32% | 144,00 |
| 05.02.2026 | 15,35 | 15,45 | 14,95 | 15,05 | -2,27% | - |
| 04.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | 1,00 |
| 03.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 10,19% | 136,00 |
| 02.02.2026 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 70,00 |
| 29.01.2026 | 13,65 | 13,85 | 13,35 | 13,45 | -1,10% | - |
| 28.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,89% | 400,00 |
| 27.01.2026 | 14,15 | 14,15 | 14,10 | 14,15 | -1,05% | - |
| 26.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 1,00 |
| 23.01.2026 | 14,55 | 14,65 | 14,35 | 14,45 | -0,34% | - |
| 22.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | 2,00 |
| 21.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 112,00 |
| 20.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 135,00 |
| 19.01.2026 | 14,55 | 14,55 | 14,45 | 14,50 | -1,69% | - |
| 16.01.2026 | 15,45 | 15,55 | 14,35 | 14,75 | -7,81% | - |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,89% | 1,00 |
| 14.01.2026 | 15,60 | 15,65 | 15,55 | 15,55 | -0,96% | - |
| 13.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1.096,00 |
| 12.01.2026 | 15,60 | 15,80 | 15,00 | 15,80 | 0,00% | 4.830,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | 200,00 |
| 08.01.2026 | 15,15 | 15,65 | 15,05 | 15,55 | 1,63% | - |
| 07.01.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | 250,00 |
| 06.01.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | 184,00 |
| 05.01.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -1,02% | 471,00 |
| 02.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,72% | - |
| 30.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,69% | 345,00 |
| 29.12.2025 | 14,80 | 14,80 | 14,65 | 14,75 | 3,87% | - |
| 23.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1,00 |
| 22.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 370,00 |
| 19.12.2025 | 13,95 | 14,05 | 13,85 | 13,85 | -0,36% | - |
| 18.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | 314,00 |
| 17.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | 123,00 |
| 16.12.2025 | 13,55 | 13,85 | 13,35 | 13,65 | -3,19% | - |
| 15.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 1,00 |
| 12.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 300,00 |
| 11.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 38,00 |
| 10.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 25,00 |