19,700€
-7,08%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,25% | - |
| 06.05.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 2,69% | - |
| 05.05.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 0,56% | - |
| 04.05.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 3,57% | - |
| 30.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 3,19% | - |
| 29.04.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 0,50% | - |
| 28.04.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,01% | - |
| 27.04.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 1,49% | - |
| 24.04.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 1,67% | - |
| 23.04.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,42% | - |
| 22.04.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 1,87% | - |
| 21.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 3,60% | - |
| 20.04.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -9,29% | - |
| 17.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 3,05% | - |
| 16.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -1,18% | - |
| 15.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -2,69% | - |
| 14.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | - |
| 13.04.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 2,08% | - |
| 10.04.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -4,59% | - |
| 09.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,52% | - |
| 08.04.2026 | 21,04 | 21,04 | 21,02 | 21,02 | -0,10% | 274,00 |
| 07.04.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,75% | - |
| 02.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 31.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.03.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 140,00 |
| 27.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 5,53% | - |
| 26.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 25.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 8,29% | - |
| 24.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 23.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 20.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 19.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 18.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 17.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 16.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 14,65% | - |
| 12.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 10.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 09.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -6,25% | - |
| 06.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 05.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 7,69% | - |
| 04.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 03.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 02.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 25.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 24.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 23.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.02.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 5,37% | 319,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 18.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 17.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 16.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 1,00 |
| 13.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 12.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 11.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 10.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 09.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 06.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 05.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 04.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 03.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 02.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,58% | - |
| 29.01.2026 | 13,70 | 13,75 | 13,25 | 13,55 | -0,37% | - |
| 28.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 27.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 26.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 23.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 5,88% | - |
| 21.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -4,23% | 12,00 |
| 20.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -6,54% | - |
| 16.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 15.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 14.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 12.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 09.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 08.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 07.01.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 10,00% | 200,00 |
| 06.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 05.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 02.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 30.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 29.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 23.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 22.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 18.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 17.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 16.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 15.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 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% | - |