29,200€
-0,68%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 29,30 | 30,00 | 29,00 | 29,20 | -0,68% | - |
| 05.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 04.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 03.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 31.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 30.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 28.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 27.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 24.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.01.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | 7,00 |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 17.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 15,00 |
| 16.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 15.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 10,24% | - |
| 13.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 08.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 1,00 |
| 07.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 02.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 30.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 27.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 23.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 19.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 09.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 06.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 03.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 27.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 26.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 25.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 21.11.2024 | 28,40 | 29,60 | 28,00 | 29,50 | 8,46% | - |
| 20.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 15.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 14.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 13.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 12.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 11.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | 30,00 |
| 08.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 07.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 06.11.2024 | 27,60 | 29,80 | 27,60 | 29,80 | 12,88% | 15,00 |
| 05.11.2024 | 27,00 | 27,00 | 26,40 | 26,40 | 0,76% | - |
| 04.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 01.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 31.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 30.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 28.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 25.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 22.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 21.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 16.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 15.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 10.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 09.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 07.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 04.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 03.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 02.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 01.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 26.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 25.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 24.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 23.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 20.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 19.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 17.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 16.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 13.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |