55,050€
0,73%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 54,23 | 55,20 | 53,90 | 54,95 | 0,55% | - |
| 06.03.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -1,62% | - |
| 05.03.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -0,09% | - |
| 04.03.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 03.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 3,13% | - |
| 02.03.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,00% | - |
| 27.02.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 1,39% | - |
| 26.02.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 0,28% | - |
| 25.02.2026 | 54,45 | 54,45 | 53,95 | 53,95 | -1,28% | 24,00 |
| 24.02.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -0,18% | - |
| 23.02.2026 | 54,75 | 54,75 | 54,75 | 54,75 | -0,54% | - |
| 20.02.2026 | 55,05 | 55,05 | 55,05 | 55,05 | -0,09% | - |
| 19.02.2026 | 54,65 | 55,10 | 54,65 | 55,10 | -3,92% | 20,00 |
| 18.02.2026 | 56,40 | 57,35 | 56,40 | 57,35 | -0,26% | 20,00 |
| 17.02.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,78% | - |
| 16.02.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 0,87% | - |
| 13.02.2026 | 57,45 | 57,45 | 57,45 | 57,45 | -1,03% | - |
| 12.02.2026 | 58,05 | 58,05 | 58,05 | 58,05 | 2,83% | - |
| 11.02.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 0,53% | - |
| 10.02.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 0,18% | - |
| 09.02.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 1,26% | - |
| 06.02.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 1,56% | - |
| 05.02.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,64% | - |
| 04.02.2026 | 54,85 | 54,85 | 54,85 | 54,85 | 2,72% | - |
| 03.02.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 3,69% | - |
| 02.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | - |
| 30.01.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 2,07% | - |
| 29.01.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,40% | - |
| 28.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,10% | - |
| 27.01.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 1,67% | - |
| 26.01.2026 | 49,72 | 49,72 | 49,72 | 49,72 | -2,61% | - |
| 23.01.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -2,85% | - |
| 22.01.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 3,55% | - |
| 21.01.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 3,57% | - |
| 20.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,61% | - |
| 19.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -1,50% | - |
| 16.01.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 1,36% | - |
| 15.01.2026 | 49,38 | 49,38 | 49,38 | 49,38 | 2,15% | - |
| 14.01.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 2,55% | - |
| 13.01.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 1,03% | - |
| 12.01.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 1,26% | - |
| 09.01.2026 | 46,08 | 46,08 | 46,08 | 46,08 | 4,63% | - |
| 08.01.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -0,68% | - |
| 07.01.2026 | 44,34 | 44,34 | 44,34 | 44,34 | -0,89% | - |
| 06.01.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -0,80% | - |
| 05.01.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 0,40% | - |
| 02.01.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -0,75% | - |
| 30.12.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 0,58% | - |
| 29.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,34% | - |
| 23.12.2025 | 46,08 | 46,08 | 46,08 | 46,08 | 0,88% | - |
| 22.12.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -1,81% | - |
| 19.12.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -0,30% | - |
| 18.12.2025 | 46,66 | 46,66 | 46,66 | 46,66 | -0,38% | - |
| 17.12.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -1,10% | - |
| 16.12.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 3,32% | - |
| 15.12.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 3,15% | - |
| 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% | - |