116,150€
-0,04%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 116,70 | 116,80 | 116,05 | 116,15 | -0,04% | - |
| 26.03.2026 | 119,40 | 120,50 | 116,20 | 116,20 | -3,09% | 50,00 |
| 25.03.2026 | 118,60 | 119,90 | 117,50 | 119,90 | 1,35% | - |
| 24.03.2026 | 118,70 | 119,60 | 116,20 | 118,30 | -0,08% | - |
| 23.03.2026 | 113,30 | 120,20 | 113,30 | 118,40 | 3,86% | - |
| 20.03.2026 | 115,90 | 115,90 | 113,10 | 114,00 | -1,64% | - |
| 19.03.2026 | 117,80 | 117,80 | 114,00 | 115,90 | -1,53% | - |
| 18.03.2026 | 121,60 | 121,60 | 117,70 | 117,70 | -2,65% | - |
| 17.03.2026 | 121,30 | 121,40 | 120,50 | 120,90 | -0,58% | - |
| 16.03.2026 | 120,50 | 121,60 | 120,50 | 121,60 | 1,50% | - |
| 13.03.2026 | 120,40 | 120,40 | 119,60 | 119,80 | -0,50% | - |
| 12.03.2026 | 126,10 | 126,10 | 120,40 | 120,40 | -5,05% | - |
| 11.03.2026 | 129,40 | 129,40 | 126,20 | 126,80 | -1,93% | - |
| 10.03.2026 | 128,00 | 129,30 | 128,00 | 129,30 | 1,17% | - |
| 09.03.2026 | 123,60 | 127,80 | 120,70 | 127,80 | 1,91% | - |
| 06.03.2026 | 127,90 | 127,90 | 123,00 | 125,40 | -1,80% | 50,00 |
| 05.03.2026 | 137,70 | 137,70 | 127,70 | 127,70 | -7,80% | - |
| 04.03.2026 | 138,30 | 139,00 | 138,30 | 138,50 | -1,00% | - |
| 03.03.2026 | 142,50 | 142,50 | 139,90 | 139,90 | -2,71% | - |
| 02.03.2026 | 143,20 | 143,80 | 142,10 | 143,80 | -0,35% | - |
| 27.02.2026 | 144,50 | 144,50 | 143,30 | 144,30 | -0,89% | - |
| 26.02.2026 | 143,00 | 145,60 | 143,00 | 145,60 | 1,32% | - |
| 25.02.2026 | 144,00 | 145,00 | 142,60 | 143,70 | -0,48% | - |
| 24.02.2026 | 142,70 | 145,00 | 141,70 | 144,40 | 1,26% | - |
| 23.02.2026 | 142,90 | 143,30 | 141,30 | 142,60 | -1,04% | - |
| 20.02.2026 | 145,10 | 146,30 | 143,20 | 144,10 | -0,69% | - |
| 19.02.2026 | 143,50 | 145,10 | 142,70 | 145,10 | 0,62% | - |
| 18.02.2026 | 143,60 | 145,10 | 141,90 | 144,20 | -0,07% | - |
| 17.02.2026 | 143,30 | 144,60 | 142,80 | 144,30 | 0,42% | - |
| 16.02.2026 | 143,70 | 143,90 | 143,60 | 143,70 | 0,14% | - |
| 13.02.2026 | 140,70 | 143,70 | 140,70 | 143,50 | 1,13% | - |
| 12.02.2026 | 145,80 | 145,80 | 141,90 | 141,90 | -2,21% | - |
| 11.02.2026 | 146,50 | 146,60 | 145,10 | 145,10 | -1,36% | - |
| 10.02.2026 | 144,40 | 147,40 | 144,40 | 147,10 | 1,59% | - |
| 09.02.2026 | 147,50 | 147,50 | 144,80 | 144,80 | -2,49% | - |
| 06.02.2026 | 143,30 | 150,00 | 143,30 | 148,50 | 3,05% | - |
| 05.02.2026 | 135,10 | 146,00 | 135,10 | 144,10 | 6,03% | 10,00 |
| 04.02.2026 | 131,90 | 136,90 | 131,10 | 135,90 | 2,64% | 43,00 |
| 03.02.2026 | 131,80 | 134,70 | 131,60 | 132,40 | 0,08% | - |
| 02.02.2026 | 126,60 | 132,30 | 126,60 | 132,30 | 2,80% | - |
| 30.01.2026 | 127,10 | 128,70 | 126,20 | 128,70 | 1,58% | - |
| 29.01.2026 | 126,75 | 128,80 | 126,00 | 126,70 | -0,24% | - |
| 28.01.2026 | 127,00 | 127,10 | 125,50 | 127,00 | 0,32% | - |
| 27.01.2026 | 128,60 | 128,60 | 126,60 | 126,60 | -1,86% | - |
| 26.01.2026 | 128,40 | 129,00 | 127,90 | 129,00 | -0,15% | - |
| 23.01.2026 | 132,10 | 132,10 | 129,20 | 129,20 | -1,90% | - |
| 22.01.2026 | 133,90 | 133,90 | 131,70 | 131,70 | -2,08% | - |
| 21.01.2026 | 131,80 | 134,50 | 129,60 | 134,50 | 1,89% | - |
| 20.01.2026 | 134,40 | 134,40 | 130,80 | 132,00 | -2,29% | - |
| 19.01.2026 | 135,10 | 135,10 | 135,00 | 135,10 | -1,89% | - |
| 16.01.2026 | 136,80 | 137,70 | 136,10 | 137,70 | 0,73% | - |
| 15.01.2026 | 134,30 | 136,70 | 133,60 | 136,70 | 1,71% | - |
| 14.01.2026 | 134,00 | 134,40 | 134,00 | 134,40 | -0,15% | - |
| 13.01.2026 | 133,70 | 135,10 | 133,70 | 134,60 | 0,22% | - |
| 12.01.2026 | 134,80 | 135,40 | 134,00 | 134,30 | -1,90% | - |
| 09.01.2026 | 129,50 | 136,90 | 129,50 | 136,90 | 5,23% | - |
| 08.01.2026 | 125,90 | 130,60 | 124,30 | 130,10 | 2,85% | - |
| 07.01.2026 | 127,30 | 129,30 | 126,50 | 126,50 | -0,94% | - |
| 06.01.2026 | 128,70 | 129,80 | 126,40 | 127,70 | -1,24% | - |
| 05.01.2026 | 127,60 | 132,10 | 127,60 | 129,30 | 1,33% | - |
| 02.01.2026 | 122,70 | 127,60 | 122,70 | 127,60 | 1,59% | - |
| 30.12.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -0,24% | - |
| 29.12.2025 | 126,50 | 126,50 | 125,30 | 125,90 | -0,16% | - |
| 23.12.2025 | 126,10 | 126,10 | 125,20 | 126,10 | -0,39% | - |
| 22.12.2025 | 126,30 | 126,60 | 126,00 | 126,60 | 0,08% | - |
| 19.12.2025 | 124,50 | 126,50 | 123,60 | 126,50 | 0,96% | - |
| 18.12.2025 | 122,50 | 126,70 | 122,50 | 125,30 | 1,79% | - |
| 17.12.2025 | 125,40 | 125,40 | 121,60 | 123,10 | -1,83% | 95,00 |
| 16.12.2025 | 125,30 | 125,50 | 123,80 | 125,40 | -0,40% | - |
| 15.12.2025 | 127,40 | 127,40 | 124,90 | 125,90 | -0,94% | - |
| 12.12.2025 | 129,00 | 129,60 | 126,30 | 127,10 | -1,70% | - |
| 11.12.2025 | 126,80 | 129,30 | 126,40 | 129,30 | 1,33% | - |
| 10.12.2025 | 123,90 | 127,60 | 123,60 | 127,60 | 2,24% | - |
| 09.12.2025 | 126,90 | 126,90 | 124,80 | 124,80 | -1,96% | - |
| 08.12.2025 | 127,20 | 128,30 | 126,00 | 127,30 | -0,08% | - |
| 05.12.2025 | 128,20 | 128,20 | 127,30 | 127,40 | -1,09% | - |
| 04.12.2025 | 129,90 | 129,90 | 127,70 | 128,80 | -0,77% | - |
| 03.12.2025 | 130,00 | 131,00 | 129,80 | 129,80 | -0,76% | - |
| 02.12.2025 | 130,80 | 130,90 | 130,40 | 130,80 | -0,61% | - |
| 01.12.2025 | 130,90 | 132,40 | 129,20 | 131,60 | 0,46% | 80,00 |
| 28.11.2025 | 132,00 | 132,00 | 130,90 | 131,00 | -0,53% | - |
| 27.11.2025 | 131,80 | 131,80 | 131,70 | 131,70 | -0,68% | - |
| 26.11.2025 | 130,80 | 132,80 | 130,40 | 132,60 | 0,76% | - |
| 25.11.2025 | 127,30 | 131,60 | 127,30 | 131,60 | 2,73% | - |
| 24.11.2025 | 126,90 | 128,70 | 125,40 | 128,10 | 0,63% | 40,00 |
| 21.11.2025 | 123,00 | 127,30 | 123,00 | 127,30 | 3,83% | - |
| 20.11.2025 | 124,60 | 124,60 | 122,50 | 122,60 | -1,29% | - |
| 19.11.2025 | 122,00 | 124,30 | 122,00 | 124,20 | 1,22% | - |
| 18.11.2025 | 120,30 | 122,80 | 119,70 | 122,70 | 0,99% | - |
| 17.11.2025 | 123,80 | 123,80 | 121,50 | 121,50 | -2,10% | - |
| 14.11.2025 | 126,80 | 126,80 | 124,10 | 124,10 | -2,59% | - |
| 13.11.2025 | 129,90 | 129,90 | 126,90 | 127,40 | -1,85% | - |
| 12.11.2025 | 127,20 | 129,80 | 127,20 | 129,80 | 1,96% | - |
| 11.11.2025 | 127,00 | 128,20 | 125,70 | 127,30 | -0,31% | 10,00 |
| 10.11.2025 | 127,80 | 129,10 | 126,90 | 127,70 | 0,08% | 50,00 |
| 07.11.2025 | 126,70 | 128,30 | 126,10 | 127,60 | 0,00% | - |
| 06.11.2025 | 117,50 | 127,60 | 116,40 | 127,60 | 8,69% | 40,00 |
| 05.11.2025 | 117,80 | 117,80 | 116,60 | 117,40 | -0,59% | - |
| 04.11.2025 | 118,20 | 118,40 | 117,60 | 118,10 | -1,09% | - |
| 03.11.2025 | 120,80 | 120,80 | 118,50 | 119,40 | -1,49% | - |