39,700€
-4,01%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,03 | 44,76 | 38,21 | 38,77 | -6,26% | - |
| 04.11.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,58% | - |
| 01.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,14% | - |
| 31.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -2,11% | - |
| 30.10.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,56% | - |
| 29.10.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,97% | - |
| 28.10.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,98% | - |
| 25.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -0,37% | - |
| 24.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,19% | - |
| 23.10.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -0,97% | - |
| 22.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
| 21.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 18.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,75% | - |
| 17.10.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 1,67% | - |
| 16.10.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,12% | - |
| 15.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 0,45% | - |
| 14.10.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,59% | - |
| 11.10.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -1,20% | - |
| 10.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,27% | - |
| 09.10.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,24% | - |
| 08.10.2024 | 45,34 | 45,34 | 45,34 | 45,34 | 0,22% | - |
| 07.10.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 3,24% | - |
| 04.10.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -1,31% | - |
| 03.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 02.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 01.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,13% | - |
| 30.09.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,09% | - |
| 27.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 1,55% | - |
| 26.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,43% | - |
| 25.09.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,09% | - |
| 24.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,31% | - |
| 23.09.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,31% | - |
| 20.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,59% | - |
| 19.09.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,77% | - |
| 18.09.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,90% | - |
| 17.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,56% | - |
| 16.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 3,17% | - |
| 13.09.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,68% | - |
| 12.09.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 0,00% | - |
| 11.09.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -1,94% | - |
| 10.09.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,81% | - |
| 09.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -2,36% | - |
| 06.09.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,78% | - |
| 05.09.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -1,44% | - |
| 04.09.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -3,48% | - |
| 03.09.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 0,13% | - |
| 02.09.2024 | 45,96 | 45,96 | 45,90 | 45,90 | 1,06% | - |
| 30.08.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 1,25% | - |
| 29.08.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 0,09% | - |
| 28.08.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,75% | - |
| 27.08.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 1,48% | - |
| 26.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,69% | - |
| 23.08.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -0,05% | - |
| 22.08.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,05% | - |
| 21.08.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -2,28% | - |
| 20.08.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,19% | - |
| 19.08.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 1,71% | - |
| 16.08.2024 | 44,26 | 44,56 | 44,26 | 44,56 | 2,72% | 100,00 |
| 15.08.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,28% | - |
| 14.08.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 2,30% | - |
| 13.08.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,12% | - |
| 12.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,09% | - |
| 09.08.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 2,04% | - |
| 08.08.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -1,37% | - |
| 07.08.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 1,16% | - |
| 06.08.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -6,18% | - |
| 05.08.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -6,35% | - |
| 02.08.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -2,29% | - |
| 01.08.2024 | 50,25 | 50,25 | 50,25 | 50,25 | -0,40% | - |
| 31.07.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 1,06% | - |
| 30.07.2024 | 49,92 | 49,92 | 49,92 | 49,92 | -1,25% | - |
| 29.07.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 1,51% | - |
| 26.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 3,71% | - |
| 25.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -0,50% | - |
| 24.07.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 1,17% | - |
| 23.07.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 1,15% | - |
| 22.07.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,51% | - |
| 19.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,50% | - |
| 18.07.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 3,93% | - |
| 17.07.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 2,55% | - |
| 16.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,63% | - |
| 15.07.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,54% | - |
| 12.07.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 3,03% | - |
| 11.07.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,37% | - |
| 10.07.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -2,93% | - |
| 09.07.2024 | 44,34 | 44,34 | 44,34 | 44,34 | 1,14% | - |
| 08.07.2024 | 43,84 | 43,84 | 43,84 | 43,84 | -1,97% | - |
| 05.07.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -0,31% | - |
| 04.07.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -1,15% | - |
| 03.07.2024 | 45,38 | 45,38 | 45,38 | 45,38 | 0,80% | - |
| 02.07.2024 | 45,02 | 45,02 | 45,02 | 45,02 | -2,00% | - |
| 01.07.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -1,20% | - |
| 28.06.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,35% | - |
| 27.06.2024 | 46,34 | 46,34 | 46,34 | 46,34 | 0,74% | - |
| 26.06.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,39% | - |
| 25.06.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -0,43% | - |
| 24.06.2024 | 46,38 | 46,38 | 46,38 | 46,38 | 2,25% | - |
| 21.06.2024 | 45,36 | 45,36 | 45,36 | 45,36 | -1,95% | - |
| 20.06.2024 | 45,08 | 46,26 | 45,08 | 46,26 | 2,66% | 20,00 |
| 19.06.2024 | 45,06 | 45,06 | 45,06 | 45,06 | -0,75% | - |