46,000€
5,36%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 1,79% | - |
| 11.12.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 3,56% | - |
| 10.12.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -1,95% | - |
| 09.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,56% | - |
| 08.12.2025 | 42,76 | 42,76 | 42,76 | 42,76 | -1,38% | - |
| 05.12.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -2,21% | - |
| 04.12.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -1,47% | - |
| 03.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,40% | - |
| 02.12.2025 | 44,38 | 44,38 | 44,38 | 44,38 | 1,42% | - |
| 01.12.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -0,91% | - |
| 28.11.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 0,23% | - |
| 27.11.2025 | 44,06 | 44,06 | 44,06 | 44,06 | 0,32% | - |
| 26.11.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 1,62% | - |
| 25.11.2025 | 43,22 | 43,22 | 43,22 | 43,22 | 0,42% | - |
| 24.11.2025 | 43,04 | 43,04 | 43,04 | 43,04 | 2,62% | - |
| 21.11.2025 | 41,94 | 41,94 | 41,94 | 41,94 | -2,65% | - |
| 20.11.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,23% | - |
| 19.11.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 2,82% | - |
| 18.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 17.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,19% | - |
| 14.11.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -2,19% | - |
| 13.11.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -3,30% | - |
| 12.11.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,91% | - |
| 11.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,55% | - |
| 10.11.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 3,26% | - |
| 07.11.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 1,00% | - |
| 06.11.2025 | 41,86 | 41,86 | 41,86 | 41,86 | 4,34% | - |
| 05.11.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,25% | - |
| 04.11.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 0,25% | - |
| 03.11.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -1,43% | - |
| 31.10.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,40% | - |
| 30.10.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -1,24% | - |
| 29.10.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 1,51% | - |
| 28.10.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -2,78% | - |
| 27.10.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 2,25% | - |
| 24.10.2025 | 40,08 | 40,08 | 40,08 | 40,08 | 1,73% | - |
| 23.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,92% | - |
| 22.10.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -3,98% | - |
| 21.10.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 0,20% | - |
| 20.10.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 2,89% | - |
| 17.10.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -0,45% | - |
| 16.10.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 8,67% | - |
| 15.10.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,17% | - |
| 14.10.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 2,33% | - |
| 13.10.2025 | 35,22 | 35,22 | 35,22 | 35,22 | -1,68% | - |
| 10.10.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 0,34% | - |
| 09.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,61% | - |
| 08.10.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,73% | - |
| 07.10.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 1,60% | - |
| 06.10.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,15% | - |
| 03.10.2025 | 34,36 | 34,36 | 34,36 | 34,36 | 0,82% | - |
| 02.10.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 1,67% | - |
| 01.10.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,36% | - |
| 30.09.2025 | 33,64 | 33,64 | 33,64 | 33,64 | -2,32% | - |
| 29.09.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 2,01% | - |
| 26.09.2025 | 33,76 | 33,76 | 33,76 | 33,76 | 0,96% | - |
| 25.09.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 2,77% | - |
| 24.09.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,62% | - |
| 23.09.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,10% | - |
| 22.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -3,43% | - |
| 19.09.2025 | 33,86 | 33,86 | 33,86 | 33,86 | 1,68% | - |
| 18.09.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,01% | - |
| 17.09.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 3,57% | - |
| 16.09.2025 | 32,48 | 32,48 | 32,48 | 32,48 | -4,69% | - |
| 15.09.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -1,79% | - |
| 12.09.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 1,40% | - |
| 11.09.2025 | 34,18 | 34,38 | 33,93 | 34,22 | 0,71% | - |
| 10.09.2025 | 33,98 | 33,98 | 33,98 | 33,98 | -2,52% | - |
| 09.09.2025 | 34,75 | 34,94 | 34,58 | 34,86 | -0,11% | - |
| 08.09.2025 | 35,18 | 35,64 | 34,82 | 34,90 | -1,63% | - |
| 05.09.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 2,31% | - |
| 04.09.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,40% | - |
| 03.09.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,23% | - |
| 02.09.2025 | 34,72 | 34,74 | 34,72 | 34,74 | 0,52% | - |
| 01.09.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,40% | - |
| 29.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,23% | - |
| 28.08.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,29% | - |
| 27.08.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -1,53% | - |
| 26.08.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 1,21% | - |
| 25.08.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 5,51% | - |
| 22.08.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,79% | - |
| 21.08.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,31% | - |
| 20.08.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,86% | - |
| 19.08.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -0,18% | - |
| 18.08.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -1,22% | - |
| 15.08.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -4,09% | - |
| 14.08.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,41% | - |
| 13.08.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 4,03% | - |
| 12.08.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 1,17% | - |
| 11.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 08.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 4,27% | - |
| 07.08.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 4,11% | - |
| 06.08.2025 | 29,74 | 29,74 | 29,66 | 29,66 | 6,08% | 50,00 |
| 05.08.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -6,24% | - |
| 04.08.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -4,48% | - |
| 01.08.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -2,01% | - |
| 31.07.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,82% | - |
| 30.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 29.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,11% | - |
| 28.07.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 0,33% | - |