119,650€
0,93%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 118,75 | 120,10 | 117,15 | 119,40 | 0,72% | - |
| 29.01.2025 | 118,90 | 120,90 | 118,55 | 118,55 | -1,08% | - |
| 28.01.2025 | 118,75 | 119,85 | 117,55 | 119,85 | 0,88% | - |
| 27.01.2025 | 118,10 | 118,80 | 117,75 | 118,80 | 0,00% | - |
| 24.01.2025 | 120,35 | 121,00 | 118,45 | 118,80 | -2,02% | - |
| 23.01.2025 | 119,30 | 121,75 | 119,30 | 121,25 | 1,25% | - |
| 22.01.2025 | 119,75 | 120,15 | 118,30 | 119,75 | -0,13% | - |
| 21.01.2025 | 120,75 | 120,75 | 119,10 | 119,90 | -0,37% | - |
| 20.01.2025 | 121,15 | 121,15 | 120,35 | 120,35 | -1,15% | - |
| 17.01.2025 | 120,05 | 122,80 | 120,05 | 121,75 | 1,29% | - |
| 16.01.2025 | 118,50 | 120,20 | 118,45 | 120,20 | 1,22% | - |
| 15.01.2025 | 115,00 | 118,75 | 115,00 | 118,75 | 3,44% | - |
| 14.01.2025 | 111,65 | 114,90 | 111,65 | 114,80 | 2,27% | - |
| 13.01.2025 | 109,75 | 112,25 | 108,50 | 112,25 | 2,14% | - |
| 10.01.2025 | 110,30 | 110,35 | 109,15 | 109,90 | -0,23% | - |
| 09.01.2025 | 110,95 | 110,95 | 110,10 | 110,15 | -0,81% | - |
| 08.01.2025 | 109,70 | 112,60 | 109,70 | 111,05 | 1,09% | 1.040,00 |
| 07.01.2025 | 110,00 | 110,65 | 109,85 | 109,85 | -0,09% | - |
| 06.01.2025 | 111,40 | 113,10 | 109,95 | 109,95 | -1,57% | - |
| 03.01.2025 | 110,80 | 112,15 | 110,55 | 111,70 | 0,54% | - |
| 02.01.2025 | 111,20 | 113,20 | 111,00 | 111,10 | 2,25% | - |
| 30.12.2024 | 109,95 | 109,95 | 108,65 | 108,65 | -2,03% | - |
| 27.12.2024 | 111,70 | 112,25 | 110,10 | 110,90 | 0,32% | - |
| 23.12.2024 | 110,15 | 110,55 | 109,50 | 110,55 | -0,05% | - |
| 20.12.2024 | 109,90 | 111,60 | 109,70 | 110,60 | 0,55% | - |
| 19.12.2024 | 112,00 | 113,40 | 110,00 | 110,00 | -2,48% | - |
| 18.12.2024 | 115,55 | 116,15 | 112,80 | 112,80 | -2,63% | 25,00 |
| 17.12.2024 | 116,95 | 116,95 | 115,85 | 115,85 | -1,49% | - |
| 16.12.2024 | 120,00 | 120,30 | 117,60 | 117,60 | -2,33% | - |
| 13.12.2024 | 121,85 | 121,85 | 119,90 | 120,40 | -1,15% | - |
| 12.12.2024 | 122,55 | 122,55 | 120,85 | 121,80 | -1,14% | - |
| 11.12.2024 | 121,25 | 123,65 | 121,25 | 123,20 | 1,65% | - |
| 10.12.2024 | 123,00 | 123,00 | 121,15 | 121,20 | -1,86% | - |
| 09.12.2024 | 122,50 | 123,60 | 122,50 | 123,50 | 0,69% | - |
| 06.12.2024 | 121,10 | 123,60 | 121,10 | 122,65 | 0,86% | - |
| 05.12.2024 | 124,95 | 124,95 | 121,55 | 121,60 | -2,80% | - |
| 04.12.2024 | 128,35 | 128,35 | 123,50 | 125,10 | -2,80% | - |
| 03.12.2024 | 127,05 | 128,90 | 126,95 | 128,70 | 1,14% | - |
| 02.12.2024 | 128,20 | 128,30 | 127,10 | 127,25 | 0,24% | - |
| 29.11.2024 | 124,70 | 128,25 | 124,70 | 126,95 | 1,60% | - |
| 28.11.2024 | 125,10 | 125,10 | 124,90 | 124,95 | -0,28% | - |
| 27.11.2024 | 124,05 | 125,30 | 122,90 | 125,30 | -0,08% | - |
| 26.11.2024 | 126,65 | 126,65 | 125,20 | 125,40 | -2,18% | - |
| 25.11.2024 | 124,90 | 129,85 | 124,90 | 128,20 | 1,75% | - |
| 22.11.2024 | 121,15 | 126,50 | 121,15 | 126,00 | 1,20% | - |
| 21.11.2024 | 121,73 | 125,25 | 120,20 | 124,50 | 2,43% | 5,00 |
| 20.11.2024 | 120,60 | 123,75 | 120,60 | 121,55 | 0,12% | - |
| 19.11.2024 | 124,20 | 124,20 | 121,40 | 121,40 | -3,15% | - |
| 18.11.2024 | 123,10 | 125,80 | 123,10 | 125,35 | 0,72% | - |
| 15.11.2024 | 121,30 | 124,45 | 121,30 | 124,45 | 0,44% | - |
| 14.11.2024 | 124,60 | 125,05 | 123,00 | 123,90 | -1,59% | - |
| 13.11.2024 | 121,40 | 126,25 | 121,40 | 125,90 | 2,40% | - |
| 12.11.2024 | 126,00 | 126,00 | 122,85 | 122,95 | -3,46% | - |
| 11.11.2024 | 125,60 | 128,60 | 125,50 | 127,35 | 0,08% | 90,00 |
| 08.11.2024 | 145,85 | 145,85 | 125,25 | 127,25 | -13,44% | - |
| 07.11.2024 | 150,55 | 150,55 | 146,50 | 147,00 | -3,16% | - |
| 06.11.2024 | 145,55 | 152,45 | 145,55 | 151,80 | 7,36% | - |
| 05.11.2024 | 138,35 | 141,40 | 136,95 | 141,40 | 1,47% | - |
| 04.11.2024 | 135,70 | 140,75 | 135,70 | 139,35 | 1,94% | - |
| 01.11.2024 | 136,55 | 139,35 | 136,55 | 136,70 | 0,22% | - |
| 31.10.2024 | 138,70 | 139,20 | 136,40 | 136,40 | -1,98% | - |
| 30.10.2024 | 138,65 | 141,85 | 138,65 | 139,15 | 0,22% | - |
| 29.10.2024 | 137,75 | 139,15 | 137,60 | 138,85 | 0,84% | - |
| 28.10.2024 | 137,90 | 140,60 | 137,70 | 137,70 | -0,40% | 15,00 |
| 25.10.2024 | 137,80 | 139,95 | 137,80 | 138,25 | -0,86% | - |
| 24.10.2024 | 136,50 | 139,45 | 136,50 | 139,45 | 0,98% | - |
| 23.10.2024 | 138,95 | 140,15 | 138,00 | 138,10 | -2,20% | 20,00 |
| 22.10.2024 | 141,00 | 141,50 | 139,75 | 141,20 | -0,91% | - |
| 21.10.2024 | 143,10 | 143,50 | 141,95 | 142,50 | -1,25% | - |
| 18.10.2024 | 142,85 | 144,45 | 142,85 | 144,30 | 0,07% | - |
| 17.10.2024 | 142,15 | 144,30 | 142,15 | 144,20 | 0,38% | - |
| 16.10.2024 | 141,30 | 145,45 | 141,30 | 143,65 | 0,95% | - |
| 15.10.2024 | 141,10 | 143,15 | 141,10 | 142,30 | 0,00% | - |
| 14.10.2024 | 138,30 | 142,30 | 138,30 | 142,30 | 1,79% | - |
| 11.10.2024 | 138,00 | 140,20 | 138,00 | 139,80 | 0,58% | - |
| 10.10.2024 | 138,65 | 140,00 | 138,60 | 139,00 | -1,17% | - |
| 09.10.2024 | 138,20 | 141,25 | 138,20 | 140,65 | 0,32% | - |
| 08.10.2024 | 138,85 | 140,40 | 138,85 | 140,20 | -0,43% | - |
| 07.10.2024 | 139,95 | 140,80 | 138,40 | 140,80 | -0,32% | - |
| 04.10.2024 | 140,75 | 141,70 | 140,25 | 141,25 | 1,36% | - |
| 03.10.2024 | 139,60 | 140,35 | 138,50 | 139,35 | -0,99% | - |
| 02.10.2024 | 138,90 | 140,75 | 138,55 | 140,75 | 0,32% | - |
| 01.10.2024 | 139,30 | 140,80 | 139,30 | 140,30 | -0,36% | - |
| 30.09.2024 | 141,80 | 141,95 | 140,80 | 140,80 | -1,85% | - |
| 27.09.2024 | 139,00 | 143,85 | 139,00 | 143,45 | 2,72% | - |
| 26.09.2024 | 135,25 | 139,80 | 135,25 | 139,65 | 2,50% | - |
| 25.09.2024 | 134,80 | 137,80 | 134,80 | 136,25 | -0,51% | - |
| 24.09.2024 | 136,70 | 137,35 | 136,45 | 136,95 | -0,58% | - |
| 23.09.2024 | 135,05 | 138,15 | 135,05 | 137,75 | 1,03% | - |
| 20.09.2024 | 137,60 | 137,85 | 136,35 | 136,35 | -2,33% | - |
| 19.09.2024 | 133,15 | 139,60 | 133,15 | 139,60 | 3,95% | - |
| 18.09.2024 | 133,30 | 134,90 | 133,30 | 134,30 | 0,19% | - |
| 17.09.2024 | 131,70 | 135,10 | 131,70 | 134,05 | 0,52% | - |
| 16.09.2024 | 131,30 | 133,55 | 131,30 | 133,35 | 0,19% | - |
| 13.09.2024 | 128,70 | 133,75 | 128,65 | 133,10 | 2,42% | - |
| 12.09.2024 | 128,55 | 129,95 | 128,35 | 129,95 | 0,70% | - |
| 11.09.2024 | 125,65 | 129,05 | 125,40 | 129,05 | 1,06% | - |
| 10.09.2024 | 125,10 | 127,70 | 125,10 | 127,70 | 0,87% | - |
| 09.09.2024 | 125,25 | 128,05 | 125,25 | 126,60 | 0,56% | - |
| 06.09.2024 | 125,05 | 128,00 | 125,05 | 125,90 | -0,43% | - |