14,245€
3,30%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,76 | 13,90 | 13,76 | 13,90 | 0,80% | - |
| 11.11.2026 | 13,70 | 13,79 | 13,70 | 13,79 | 3,30% | - |
| 10.11.2026 | 13,79 | 13,79 | 13,35 | 13,35 | -8,18% | - |
| 09.11.2026 | 14,93 | 14,93 | 14,54 | 14,54 | 3,12% | - |
| 06.11.2026 | 14,38 | 14,38 | 14,10 | 14,10 | -0,49% | - |
| 05.11.2026 | 13,62 | 14,17 | 13,62 | 14,17 | 3,43% | - |
| 04.11.2026 | 13,71 | 13,71 | 13,70 | 13,70 | -0,07% | - |
| 03.11.2026 | 13,72 | 13,72 | 13,71 | 13,71 | 1,18% | - |
| 02.11.2026 | 13,63 | 13,63 | 13,55 | 13,55 | 1,12% | - |
| 30.10.2026 | 13,24 | 13,40 | 13,24 | 13,40 | -3,46% | - |
| 29.10.2026 | 13,76 | 13,88 | 13,76 | 13,88 | -1,14% | - |
| 28.10.2026 | 13,91 | 14,04 | 13,91 | 14,04 | -0,43% | - |
| 27.10.2026 | 13,71 | 14,10 | 13,71 | 14,10 | 0,14% | - |
| 26.10.2026 | 13,87 | 14,08 | 13,87 | 14,08 | 3,99% | - |
| 23.10.2026 | 13,83 | 13,83 | 13,54 | 13,54 | -0,88% | - |
| 22.10.2026 | 13,53 | 13,66 | 13,53 | 13,66 | -0,94% | - |
| 21.10.2026 | 13,99 | 13,99 | 13,79 | 13,79 | -2,75% | - |
| 20.10.2026 | 14,13 | 14,18 | 14,13 | 14,18 | -1,73% | - |
| 19.10.2026 | 14,49 | 14,49 | 14,43 | 14,43 | 0,49% | - |
| 16.10.2026 | 14,56 | 14,56 | 14,36 | 14,36 | -0,90% | - |
| 15.10.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,43% | - |
| 14.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,58% | - |
| 13.10.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -0,28% | - |
| 12.10.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -2,51% | - |
| 09.10.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,27% | - |
| 08.10.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,14% | - |
| 07.10.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 1,17% | - |
| 06.10.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,54% | - |
| 05.10.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 1,78% | - |
| 02.10.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 01.10.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -0,14% | - |
| 30.09.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,75% | - |
| 29.09.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 28.09.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,07% | - |
| 25.09.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -4,46% | - |
| 24.09.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,97% | - |
| 23.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 3,28% | - |
| 22.09.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,14% | - |
| 21.09.2026 | 14,01 | 14,01 | 14,01 | 14,01 | -3,31% | - |
| 18.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | 0,76% | - |
| 17.09.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,49% | - |
| 16.09.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 2,21% | - |
| 15.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,13% | - |
| 14.09.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -1,53% | - |
| 11.09.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,00% | - |
| 10.09.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -0,14% | - |
| 09.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,90% | - |
| 08.09.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -0,27% | - |
| 07.09.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 1,50% | - |
| 04.09.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -2,59% | - |
| 03.09.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 5,03% | - |
| 02.09.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -0,14% | - |
| 01.09.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,92% | - |
| 31.08.2026 | 14,07 | 14,07 | 14,07 | 14,07 | 1,22% | - |
| 28.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,14% | - |
| 27.08.2026 | 14,06 | 14,06 | 14,06 | 14,06 | 1,30% | - |
| 26.08.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -2,80% | - |
| 25.08.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -1,79% | - |
| 24.08.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -0,89% | - |
| 21.08.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 1,45% | - |
| 20.08.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 2,34% | - |
| 19.08.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -0,91% | - |
| 18.08.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,93% | - |
| 17.08.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 2,54% | - |
| 14.08.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 4,34% | - |
| 13.08.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -5,43% | - |
| 12.08.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 3,01% | - |
| 11.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -3,26% | - |
| 10.08.2026 | 14,13 | 14,42 | 14,13 | 14,42 | -15,28% | 550,00 |
| 07.08.2026 | 17,30 | 17,30 | 17,02 | 17,02 | -0,99% | 270,00 |
| 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% | - |