53,575€
0,80%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 53,05 | 53,48 | 52,45 | 53,48 | 0,61% | - |
25.04.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -5,85% | - |
24.04.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 2,17% | - |
23.04.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 1,01% | - |
22.04.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 3,89% | - |
19.04.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -0,94% | - |
18.04.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -1,39% | - |
17.04.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
16.04.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,37% | - |
15.04.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,82% | - |
12.04.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 2,44% | - |
11.04.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,95% | - |
10.04.2024 | 52,80 | 52,80 | 52,75 | 52,75 | -1,22% | - |
09.04.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,85% | - |
08.04.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,47% | - |
05.04.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 1,84% | - |
04.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,48% | - |
03.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
02.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,61% | - |
28.03.2024 | 52,82 | 52,82 | 52,82 | 52,82 | 1,11% | - |
27.03.2024 | 52,24 | 52,24 | 52,24 | 52,24 | 0,23% | - |
26.03.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 0,89% | - |
25.03.2024 | 51,66 | 51,66 | 51,66 | 51,66 | -0,54% | - |
22.03.2024 | 51,94 | 51,94 | 51,94 | 51,94 | 1,41% | - |
21.03.2024 | 51,22 | 51,22 | 51,22 | 51,22 | 1,43% | - |
20.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,42% | - |
19.03.2024 | 48,83 | 48,83 | 48,83 | 48,83 | -0,27% | - |
18.03.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,35% | - |
15.03.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -1,91% | - |
14.03.2024 | 49,74 | 49,74 | 49,74 | 49,74 | 0,63% | - |
13.03.2024 | 49,43 | 49,43 | 49,43 | 49,43 | -0,28% | - |
12.03.2024 | 49,57 | 49,57 | 49,57 | 49,57 | -0,90% | - |
11.03.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 1,67% | - |
08.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,44% | - |
07.03.2024 | 48,51 | 48,51 | 48,50 | 48,50 | -1,06% | - |
06.03.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -2,16% | - |
05.03.2024 | 50,20 | 50,20 | 50,10 | 50,10 | -1,73% | - |
04.03.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -1,01% | - |
01.03.2024 | 51,10 | 51,50 | 51,10 | 51,50 | 2,43% | 250,00 |
29.02.2024 | 50,28 | 50,28 | 50,28 | 50,28 | 0,74% | - |
28.02.2024 | 49,91 | 49,91 | 49,91 | 49,91 | 2,80% | - |
27.02.2024 | 48,59 | 48,59 | 48,55 | 48,55 | -0,14% | - |
26.02.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 1,31% | - |
23.02.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -7,71% | - |
22.02.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 5,78% | - |
21.02.2024 | 49,17 | 49,17 | 49,16 | 49,16 | -1,95% | - |
20.02.2024 | 50,10 | 50,14 | 50,10 | 50,14 | -0,12% | - |
19.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,75% | - |
16.02.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 2,99% | - |
15.02.2024 | 49,11 | 49,11 | 49,11 | 49,11 | 2,14% | - |
14.02.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -3,88% | - |
13.02.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 3,52% | - |
12.02.2024 | 48,32 | 48,32 | 48,32 | 48,32 | -0,27% | - |
09.02.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 1,38% | - |
08.02.2024 | 47,79 | 47,79 | 47,79 | 47,79 | 0,27% | - |
07.02.2024 | 47,66 | 47,66 | 47,66 | 47,66 | 0,23% | - |
06.02.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -1,65% | - |
05.02.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,74% | - |
02.02.2024 | 48,71 | 48,71 | 48,71 | 48,71 | -0,06% | - |
01.02.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -2,50% | - |
31.01.2024 | 49,99 | 49,99 | 49,99 | 49,99 | 2,92% | - |
30.01.2024 | 48,57 | 48,57 | 48,57 | 48,57 | 0,58% | - |
29.01.2024 | 48,31 | 48,31 | 48,29 | 48,29 | 0,96% | - |
26.01.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 0,67% | - |
25.01.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -0,77% | - |
24.01.2024 | 47,88 | 47,88 | 47,88 | 47,88 | -0,17% | - |
23.01.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,64% | - |
22.01.2024 | 48,36 | 48,36 | 48,27 | 48,27 | 1,17% | - |
19.01.2024 | 47,71 | 47,71 | 47,71 | 47,71 | 0,95% | - |
18.01.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,76% | - |
17.01.2024 | 47,62 | 47,62 | 47,62 | 47,62 | -0,46% | - |
16.01.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,02% | - |
15.01.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 0,25% | - |
12.01.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -2,35% | - |
11.01.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 0,35% | - |
10.01.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -3,09% | - |
09.01.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 0,74% | - |
08.01.2024 | 49,97 | 49,97 | 49,87 | 49,87 | -2,71% | 15,00 |
05.01.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,58% | - |
04.01.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -1,64% | - |
03.01.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 0,54% | - |
02.01.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -1,03% | - |
29.12.2023 | 52,64 | 52,68 | 52,64 | 52,68 | 0,19% | - |
28.12.2023 | 52,58 | 52,58 | 52,58 | 52,58 | 0,19% | - |
27.12.2023 | 52,48 | 52,48 | 52,48 | 52,48 | 3,88% | - |
22.12.2023 | 50,52 | 50,52 | 50,52 | 50,52 | 0,24% | - |
21.12.2023 | 50,40 | 50,40 | 50,40 | 50,40 | -1,56% | - |
20.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 2,03% | - |
19.12.2023 | 50,18 | 50,18 | 50,18 | 50,18 | 0,04% | - |
18.12.2023 | 50,16 | 50,16 | 50,16 | 50,16 | 1,37% | - |
15.12.2023 | 49,48 | 49,48 | 49,48 | 49,48 | -0,46% | - |
14.12.2023 | 49,71 | 49,71 | 49,71 | 49,71 | 1,57% | - |
13.12.2023 | 48,94 | 48,94 | 48,94 | 48,94 | -0,53% | - |
12.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 0,06% | - |
11.12.2023 | 49,17 | 49,17 | 49,17 | 49,17 | 2,03% | - |
08.12.2023 | 48,19 | 48,19 | 48,19 | 48,19 | 1,50% | - |
07.12.2023 | 47,48 | 47,48 | 47,48 | 47,48 | -2,59% | - |
06.12.2023 | 48,74 | 48,74 | 48,74 | 48,74 | 1,69% | - |
05.12.2023 | 47,93 | 47,93 | 47,93 | 47,93 | 2,83% | - |
04.12.2023 | 46,61 | 46,61 | 46,61 | 46,61 | 2,19% | - |