17,330€
0,29%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |