17,490€
1,75%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -1,38% | - |
| 05.08.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 0,69% | - |
| 04.08.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 0,17% | - |
| 03.08.2026 | 17,28 | 17,28 | 17,28 | 17,28 | -2,81% | - |
| 31.07.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 2,07% | - |
| 30.07.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -1,75% | - |
| 29.07.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 0,80% | - |
| 28.07.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -4,25% | - |
| 27.07.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,29% | - |
| 24.07.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -1,48% | - |
| 23.07.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 1,07% | - |
| 22.07.2026 | 18,69 | 18,69 | 18,69 | 18,69 | 5,18% | - |
| 21.07.2026 | 17,77 | 17,77 | 17,77 | 17,77 | -1,22% | - |
| 20.07.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 0,73% | - |
| 17.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,11% | - |
| 16.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -1,87% | - |
| 15.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,16% | - |
| 14.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 3,65% | - |
| 13.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 1,74% | - |
| 10.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -2,93% | - |
| 09.07.2026 | 17,77 | 17,77 | 17,77 | 17,77 | -2,15% | - |
| 08.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 4,49% | - |
| 07.07.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -1,36% | - |
| 06.07.2026 | 17,62 | 17,62 | 17,62 | 17,62 | 0,23% | - |
| 03.07.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 1,91% | - |
| 02.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,17% | - |
| 01.07.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 0,29% | - |
| 30.06.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -2,99% | - |
| 29.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,97% | - |
| 26.06.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -0,58% | - |
| 25.06.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 2,49% | - |
| 24.06.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 0,60% | - |
| 23.06.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -3,29% | - |
| 22.06.2026 | 17,13 | 17,34 | 17,13 | 17,34 | 1,17% | 15,00 |
| 19.06.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -4,62% | - |
| 18.06.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -1,21% | - |
| 17.06.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -4,66% | - |
| 16.06.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -2,70% | - |
| 15.06.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 6,58% | - |
| 12.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,11% | - |
| 11.06.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -0,54% | - |
| 10.06.2026 | 18,38 | 18,52 | 18,38 | 18,52 | 0,87% | 4,00 |
| 09.06.2026 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | - |
| 08.06.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,55% | - |
| 05.06.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -0,64% | - |
| 04.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -2,28% | - |
| 03.06.2026 | 19,29 | 19,29 | 19,29 | 19,29 | 1,90% | - |
| 02.06.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,89% | - |
| 01.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,60% | - |
| 29.05.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 1,50% | - |
| 28.05.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,68% | - |
| 27.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,84% | - |
| 26.05.2026 | 19,03 | 19,03 | 19,03 | 19,03 | -0,10% | - |
| 25.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 2,14% | - |
| 22.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 2,30% | - |
| 21.05.2026 | 18,23 | 18,23 | 18,23 | 18,23 | 0,28% | - |
| 20.05.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,84% | - |
| 19.05.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,04% | - |
| 18.05.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -2,50% | - |
| 15.05.2026 | 18,45 | 18,80 | 18,45 | 18,80 | -0,69% | 493,00 |
| 14.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -2,07% | - |
| 13.05.2026 | 18,99 | 19,33 | 18,99 | 19,33 | 2,11% | 135,00 |
| 12.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | 10,70% | - |
| 11.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -15,43% | - |
| 08.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -4,62% | - |
| 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% | - |