32,550€
-4,94%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 2,26% | - |
| 27.05.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,20% | - |
| 26.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,27% | - |
| 23.05.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,99% | - |
| 22.05.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -2,64% | - |
| 21.05.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -2,63% | - |
| 20.05.2025 | 31,42 | 31,88 | 31,42 | 31,88 | 0,57% | 6,00 |
| 19.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 16.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,19% | - |
| 15.05.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -3,21% | - |
| 14.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 1,12% | - |
| 13.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,06% | - |
| 12.05.2025 | 31,24 | 32,00 | 31,24 | 32,00 | 4,78% | 150,00 |
| 09.05.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 7,69% | - |
| 08.05.2025 | 28,02 | 28,36 | 28,02 | 28,36 | -8,40% | 8,00 |
| 07.05.2025 | 30,70 | 30,96 | 30,70 | 30,96 | -4,44% | 291,00 |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,76% | - |
| 05.05.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,12% | - |
| 02.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 30.04.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,60% | - |
| 29.04.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,71% | - |
| 28.04.2025 | 33,10 | 33,58 | 33,10 | 33,58 | 0,54% | 100,00 |
| 25.04.2025 | 33,58 | 33,58 | 33,40 | 33,40 | 1,09% | 22,00 |
| 24.04.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,96% | - |
| 23.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 4,33% | - |
| 22.04.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,53% | - |
| 17.04.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,73% | - |
| 16.04.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -3,47% | - |
| 15.04.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -1,53% | - |
| 14.04.2025 | 33,42 | 33,94 | 33,42 | 33,94 | 1,86% | 184,00 |
| 11.04.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -4,91% | - |
| 10.04.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 8,55% | - |
| 09.04.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -5,00% | - |
| 08.04.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 2,35% | - |
| 07.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -8,59% | - |
| 04.04.2025 | 37,06 | 37,06 | 36,32 | 36,32 | -5,61% | 70,00 |
| 03.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -3,37% | - |
| 02.04.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 1,84% | - |
| 01.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,86% | - |
| 31.03.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,89% | - |
| 28.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,40% | - |
| 27.03.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 1,11% | - |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,56% | - |