36,710€
1,86%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,68 | 36,81 | 36,46 | 36,69 | 1,80% | - |
| 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% | - |
| 25.07.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -3,72% | - |
| 24.07.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,19% | - |
| 23.07.2025 | 31,06 | 31,68 | 31,06 | 31,68 | 4,01% | 100,00 |
| 22.07.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -1,55% | - |
| 21.07.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -1,02% | - |
| 18.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -0,57% | - |
| 17.07.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -1,19% | - |
| 16.07.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -1,36% | - |
| 15.07.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -1,29% | 40,00 |
| 14.07.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,24% | - |
| 11.07.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,15% | - |
| 10.07.2025 | 32,32 | 33,14 | 32,32 | 33,14 | 2,47% | 200,00 |
| 09.07.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 1,57% | - |
| 08.07.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -1,24% | - |
| 07.07.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -0,12% | - |
| 04.07.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -0,74% | - |
| 03.07.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 1,82% | - |
| 02.07.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 3,57% | - |
| 01.07.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -0,90% | - |
| 30.06.2025 | 30,78 | 31,12 | 30,78 | 31,12 | -0,51% | 19,00 |
| 27.06.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,26% | - |
| 26.06.2025 | 31,04 | 31,20 | 31,04 | 31,20 | -1,08% | 150,00 |
| 25.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,25% | - |
| 24.06.2025 | 31,60 | 31,62 | 31,60 | 31,62 | -0,38% | - |
| 23.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 20.06.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 19.06.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,87% | - |
| 18.06.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,63% | - |
| 17.06.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 16.06.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 4,16% | - |
| 13.06.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -0,72% | - |
| 12.06.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -2,31% | - |
| 11.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,90% | - |
| 10.06.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,66% | - |
| 09.06.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,01% | - |
| 06.06.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -0,60% | - |
| 05.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,98% | - |
| 04.06.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 0,06% | - |
| 03.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 02.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,66% | - |
| 30.05.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,49% | - |
| 29.05.2025 | 31,38 | 31,38 | 30,86 | 30,86 | 0,39% | 64,00 |