13,900€
-0,71%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 11.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 10.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 09.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 08.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 05.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 04.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 03.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 01.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 28.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 27.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 26.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 25.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 24.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 21.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 19.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -8,96% | - |
| 17.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 14.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 13.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 12.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 11.11.2025 | 13,90 | 14,20 | 13,80 | 14,20 | 7,58% | 390,00 |
| 10.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -15,38% | - |
| 07.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 05.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 03.11.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | 160,00 |
| 31.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 30.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 27.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 24.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 23.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 21.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 20.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 17.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 16.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 15.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 14.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 13.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 09.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 08.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 50,00 |
| 07.10.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 5,42% | 180,00 |
| 06.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 03.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 01.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 29.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 26.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 25.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 24.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 22.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 19.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 18.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 17.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 16.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 15.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 12.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,82% | - |
| 11.09.2025 | 17,80 | 17,80 | 17,60 | 17,65 | 0,86% | - |
| 10.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,05% | - |
| 09.09.2025 | 18,05 | 18,10 | 17,90 | 18,05 | 0,84% | - |
| 08.09.2025 | 18,10 | 18,15 | 17,50 | 17,90 | 0,00% | - |
| 05.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 04.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 03.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 01.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 28.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 25.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 22.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 20.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 18.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 15.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 14.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | - |
| 13.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 12.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 08.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 07.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 06.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 05.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -7,87% | - |
| 01.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 31.07.2025 | 17,70 | 18,20 | 17,70 | 17,90 | -1,65% | 320,00 |
| 30.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 29.07.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 1,08% | 150,00 |
| 28.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |