14,700€
-15,78%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,45 | 17,49 | 14,71 | 14,71 | -15,75% | - |
| 06.08.2026 | 17,39 | 17,89 | 17,34 | 17,46 | -1,94% | - |
| 05.08.2026 | 17,45 | 17,80 | 17,45 | 17,80 | 2,83% | 2,00 |
| 04.08.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 0,03% | 144,00 |
| 03.08.2026 | 17,48 | 17,63 | 17,24 | 17,31 | -0,49% | - |
| 31.07.2026 | 17,99 | 18,04 | 17,05 | 17,39 | 1,28% | - |
| 30.07.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -2,50% | 100,00 |
| 29.07.2026 | 17,90 | 18,23 | 17,53 | 17,61 | -1,87% | - |
| 28.07.2026 | 17,82 | 18,37 | 17,81 | 17,95 | 0,28% | - |
| 27.07.2026 | 18,61 | 18,73 | 17,81 | 17,90 | -3,69% | - |
| 24.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,62% | 763,00 |
| 23.07.2026 | 19,08 | 19,61 | 18,52 | 18,70 | -3,21% | - |
| 22.07.2026 | 18,89 | 19,64 | 18,82 | 19,32 | 3,07% | - |
| 21.07.2026 | 17,96 | 18,89 | 17,93 | 18,74 | 3,97% | - |
| 20.07.2026 | 18,14 | 18,26 | 17,93 | 18,03 | -0,39% | - |
| 17.07.2026 | 18,01 | 18,57 | 17,98 | 18,10 | 1,15% | - |
| 16.07.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,36% | 3,00 |
| 15.07.2026 | 18,41 | 18,47 | 17,87 | 17,96 | -3,16% | - |
| 14.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 5,88% | 1,00 |
| 13.07.2026 | 17,57 | 17,57 | 17,49 | 17,51 | -1,68% | 715,00 |
| 10.07.2026 | 17,67 | 17,81 | 17,67 | 17,81 | 4,46% | 16,00 |
| 09.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -7,94% | 1,00 |
| 08.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 4,04% | 1,00 |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,11% | 5,00 |
| 06.07.2026 | 17,76 | 17,82 | 17,47 | 17,61 | -0,73% | - |
| 03.07.2026 | 17,75 | 17,77 | 17,68 | 17,74 | 0,51% | - |
| 02.07.2026 | 17,44 | 17,84 | 17,37 | 17,65 | 0,23% | - |
| 01.07.2026 | 17,37 | 17,83 | 17,24 | 17,61 | 1,70% | - |
| 30.06.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,26% | 11,00 |
| 29.06.2026 | 17,88 | 17,90 | 17,14 | 17,36 | -0,54% | - |
| 26.06.2026 | 17,40 | 17,67 | 17,17 | 17,45 | 1,19% | - |
| 25.06.2026 | 17,39 | 17,48 | 16,92 | 17,25 | -1,77% | - |
| 24.06.2026 | 17,02 | 17,56 | 16,88 | 17,56 | 2,24% | - |
| 23.06.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 1,78% | 3,00 |
| 22.06.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -2,37% | 157,00 |
| 19.06.2026 | 17,33 | 17,34 | 17,27 | 17,28 | -0,12% | - |
| 18.06.2026 | 18,30 | 18,30 | 17,30 | 17,30 | -5,26% | 112,00 |
| 17.06.2026 | 18,34 | 18,56 | 18,02 | 18,26 | -0,22% | - |
| 16.06.2026 | 19,09 | 19,09 | 18,30 | 18,30 | -7,01% | 201,00 |
| 15.06.2026 | 20,02 | 20,02 | 19,68 | 19,68 | 4,79% | 330,00 |
| 12.06.2026 | 18,41 | 18,78 | 18,41 | 18,78 | 0,45% | 2,00 |
| 11.06.2026 | 18,63 | 18,70 | 18,59 | 18,70 | 0,19% | - |
| 10.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,81% | 4,00 |
| 09.06.2026 | 18,36 | 18,51 | 18,00 | 18,51 | -0,43% | 560,00 |
| 08.06.2026 | 18,40 | 18,59 | 18,40 | 18,59 | -0,59% | 341,00 |
| 05.06.2026 | 18,99 | 19,06 | 18,64 | 18,70 | -0,56% | - |
| 04.06.2026 | 19,09 | 19,23 | 18,75 | 18,81 | -2,36% | - |
| 03.06.2026 | 19,47 | 19,66 | 19,18 | 19,26 | -0,85% | - |
| 02.06.2026 | 19,08 | 19,59 | 19,04 | 19,43 | 1,44% | - |
| 01.06.2026 | 19,28 | 19,52 | 19,06 | 19,15 | -1,08% | - |
| 29.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,50% | 5,00 |
| 28.05.2026 | 19,54 | 19,90 | 19,43 | 19,66 | 0,87% | - |
| 27.05.2026 | 19,40 | 19,64 | 19,15 | 19,49 | 0,72% | - |
| 26.05.2026 | 19,11 | 19,49 | 19,01 | 19,35 | 1,18% | - |
| 25.05.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,91% | 300,00 |
| 22.05.2026 | 18,84 | 19,30 | 18,80 | 19,30 | 2,71% | - |
| 21.05.2026 | 18,41 | 18,92 | 18,38 | 18,79 | 3,27% | - |
| 20.05.2026 | 18,35 | 18,59 | 18,18 | 18,19 | -0,63% | - |
| 19.05.2026 | 18,59 | 18,65 | 18,15 | 18,31 | -1,00% | - |
| 18.05.2026 | 18,46 | 18,52 | 18,43 | 18,49 | -0,27% | - |
| 15.05.2026 | 18,68 | 18,92 | 18,34 | 18,54 | -0,67% | - |
| 14.05.2026 | 19,15 | 19,30 | 18,65 | 18,67 | -2,28% | - |
| 13.05.2026 | 19,16 | 19,72 | 18,99 | 19,10 | -0,05% | - |
| 12.05.2026 | 19,14 | 19,38 | 19,02 | 19,11 | -0,88% | - |
| 11.05.2026 | 17,40 | 19,30 | 17,40 | 19,28 | 12,42% | 755,00 |
| 08.05.2026 | 16,97 | 17,69 | 16,97 | 17,15 | -14,49% | 1.901,00 |
| 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% | - |