17,435€
-1,77%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,48 | 17,48 | 17,41 | 17,44 | -1,77% | - |
| 06.08.2026 | 17,34 | 17,89 | 17,31 | 17,75 | 1,25% | - |
| 05.08.2026 | 17,63 | 17,71 | 17,13 | 17,53 | 0,29% | - |
| 04.08.2026 | 17,49 | 17,69 | 17,03 | 17,48 | 0,60% | - |
| 03.08.2026 | 17,49 | 17,65 | 17,24 | 17,38 | 0,09% | - |
| 31.07.2026 | 17,99 | 18,01 | 16,94 | 17,36 | -1,70% | - |
| 30.07.2026 | 17,40 | 17,83 | 17,19 | 17,66 | 0,68% | - |
| 29.07.2026 | 17,92 | 18,25 | 17,52 | 17,54 | -2,18% | - |
| 28.07.2026 | 17,82 | 18,39 | 17,81 | 17,93 | -0,19% | - |
| 27.07.2026 | 18,57 | 18,73 | 17,77 | 17,97 | -3,70% | 263,00 |
| 24.07.2026 | 18,80 | 18,91 | 18,31 | 18,66 | 0,13% | - |
| 23.07.2026 | 19,15 | 19,60 | 18,49 | 18,63 | -3,02% | - |
| 22.07.2026 | 18,89 | 19,65 | 18,82 | 19,21 | 2,05% | - |
| 21.07.2026 | 17,95 | 18,88 | 17,84 | 18,83 | 4,03% | - |
| 20.07.2026 | 18,19 | 18,26 | 17,83 | 18,10 | 0,56% | - |
| 17.07.2026 | 18,01 | 18,59 | 17,99 | 18,00 | -2,15% | - |
| 16.07.2026 | 18,09 | 18,62 | 18,00 | 18,39 | 1,16% | - |
| 15.07.2026 | 18,42 | 18,61 | 17,84 | 18,18 | -1,25% | - |
| 14.07.2026 | 18,40 | 18,69 | 18,20 | 18,41 | 0,22% | - |
| 13.07.2026 | 17,77 | 18,62 | 17,39 | 18,37 | 3,17% | - |
| 10.07.2026 | 17,46 | 17,96 | 17,18 | 17,81 | 3,94% | - |
| 09.07.2026 | 17,93 | 17,97 | 16,94 | 17,13 | -4,54% | - |
| 08.07.2026 | 18,64 | 18,75 | 17,95 | 17,95 | -1,24% | - |
| 07.07.2026 | 17,57 | 18,24 | 17,56 | 18,17 | 3,12% | - |
| 06.07.2026 | 17,74 | 17,80 | 17,47 | 17,62 | -0,62% | - |
| 03.07.2026 | 17,75 | 17,77 | 17,68 | 17,73 | 0,60% | - |
| 02.07.2026 | 17,51 | 17,86 | 17,34 | 17,63 | -0,73% | - |
| 01.07.2026 | 17,36 | 17,86 | 17,24 | 17,76 | 2,36% | - |
| 30.06.2026 | 17,25 | 17,56 | 17,00 | 17,35 | 0,52% | - |
| 29.06.2026 | 17,81 | 17,90 | 17,14 | 17,26 | -0,75% | - |
| 26.06.2026 | 17,51 | 17,51 | 17,36 | 17,39 | -0,43% | - |
| 25.06.2026 | 17,43 | 17,47 | 17,38 | 17,46 | 0,69% | - |
| 24.06.2026 | 16,96 | 17,56 | 16,86 | 17,34 | 2,06% | - |
| 23.06.2026 | 17,02 | 17,26 | 16,91 | 16,99 | 2,10% | - |
| 22.06.2026 | 17,34 | 17,50 | 16,56 | 16,64 | -3,65% | - |
| 19.06.2026 | 17,30 | 17,34 | 17,27 | 17,27 | -1,06% | - |
| 18.06.2026 | 18,04 | 18,26 | 17,26 | 17,46 | -4,59% | - |
| 17.06.2026 | 18,36 | 18,60 | 17,98 | 18,30 | -4,94% | - |
| 16.06.2026 | 19,27 | 19,31 | 19,24 | 19,25 | -0,36% | 257,00 |
| 15.06.2026 | 19,72 | 20,06 | 19,10 | 19,32 | 2,33% | 250,00 |
| 12.06.2026 | 18,62 | 18,88 | 18,47 | 18,88 | 0,96% | - |
| 11.06.2026 | 18,56 | 18,74 | 18,56 | 18,70 | 0,84% | - |
| 10.06.2026 | 18,57 | 18,63 | 18,42 | 18,54 | 1,95% | - |
| 09.06.2026 | 18,51 | 18,57 | 18,14 | 18,19 | -2,39% | - |
| 08.06.2026 | 18,59 | 18,80 | 18,58 | 18,63 | -0,29% | - |
| 05.06.2026 | 19,03 | 19,06 | 18,62 | 18,69 | -0,61% | - |
| 04.06.2026 | 19,11 | 19,25 | 18,75 | 18,80 | -2,24% | - |
| 03.06.2026 | 19,48 | 19,66 | 19,18 | 19,23 | -0,70% | - |
| 02.06.2026 | 19,18 | 19,59 | 19,03 | 19,37 | 1,12% | - |
| 01.06.2026 | 19,26 | 19,52 | 19,06 | 19,15 | -0,60% | - |
| 29.05.2026 | 19,79 | 19,87 | 19,26 | 19,27 | -1,15% | - |
| 28.05.2026 | 19,49 | 19,68 | 19,47 | 19,49 | -0,03% | - |
| 27.05.2026 | 19,37 | 19,64 | 19,11 | 19,50 | 1,17% | - |
| 26.05.2026 | 19,17 | 19,50 | 18,78 | 19,27 | 0,81% | - |
| 25.05.2026 | 19,19 | 19,32 | 19,11 | 19,12 | -0,57% | - |
| 22.05.2026 | 18,70 | 19,32 | 18,70 | 19,23 | 2,37% | - |
| 21.05.2026 | 18,42 | 18,92 | 18,38 | 18,78 | 3,33% | - |
| 20.05.2026 | 18,38 | 18,59 | 18,05 | 18,18 | -0,95% | - |
| 19.05.2026 | 18,59 | 18,74 | 18,05 | 18,35 | -1,90% | - |
| 18.05.2026 | 18,66 | 18,83 | 18,27 | 18,71 | 1,24% | - |
| 15.05.2026 | 18,69 | 18,92 | 18,34 | 18,48 | -1,31% | - |
| 14.05.2026 | 19,10 | 19,30 | 18,60 | 18,72 | -2,53% | - |
| 13.05.2026 | 19,15 | 19,70 | 18,99 | 19,21 | 0,50% | - |
| 12.05.2026 | 19,12 | 19,36 | 18,99 | 19,11 | -0,68% | - |
| 11.05.2026 | 17,24 | 19,54 | 17,07 | 19,24 | 11,57% | - |
| 08.05.2026 | 20,42 | 20,46 | 16,62 | 17,25 | -14,03% | - |
| 07.05.2026 | 21,42 | 21,49 | 19,54 | 20,06 | -7,00% | - |
| 06.05.2026 | 22,38 | 22,46 | 21,12 | 21,57 | -0,96% | - |
| 05.05.2026 | 21,74 | 21,79 | 21,74 | 21,78 | 0,00% | - |
| 04.05.2026 | 21,64 | 21,84 | 21,37 | 21,78 | 4,06% | - |
| 30.04.2026 | 20,87 | 21,17 | 20,75 | 20,93 | 0,48% | - |
| 29.04.2026 | 20,23 | 21,02 | 20,21 | 20,83 | 2,76% | - |
| 28.04.2026 | 20,17 | 20,27 | 20,17 | 20,27 | 1,81% | - |
| 27.04.2026 | 19,98 | 20,34 | 19,87 | 19,91 | 0,56% | - |
| 24.04.2026 | 19,65 | 19,88 | 19,35 | 19,80 | 1,93% | - |
| 23.04.2026 | 19,43 | 19,78 | 19,29 | 19,43 | 0,41% | - |
| 22.04.2026 | 19,20 | 19,47 | 19,18 | 19,35 | 1,44% | - |
| 21.04.2026 | 18,89 | 19,21 | 18,73 | 19,07 | 1,14% | - |
| 20.04.2026 | 18,34 | 18,96 | 18,19 | 18,86 | 2,56% | - |
| 17.04.2026 | 20,12 | 20,26 | 18,20 | 18,39 | -8,01% | - |
| 16.04.2026 | 19,51 | 20,00 | 19,43 | 19,99 | 2,43% | - |
| 15.04.2026 | 19,76 | 19,99 | 19,45 | 19,51 | -0,79% | - |
| 14.04.2026 | 20,33 | 20,34 | 19,55 | 19,67 | -3,79% | - |
| 13.04.2026 | 20,37 | 20,81 | 20,06 | 20,44 | 0,39% | - |
| 10.04.2026 | 19,94 | 20,36 | 19,71 | 20,36 | 2,23% | - |
| 09.04.2026 | 20,93 | 21,23 | 19,72 | 19,92 | -3,04% | - |
| 08.04.2026 | 21,41 | 21,75 | 20,01 | 20,54 | -3,61% | - |
| 07.04.2026 | 21,94 | 21,94 | 21,23 | 21,31 | -0,42% | - |
| 02.04.2026 | 21,70 | 21,70 | 21,40 | 21,40 | 0,94% | - |
| 01.04.2026 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | - |
| 31.03.2026 | 20,90 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 30.03.2026 | 20,90 | 21,20 | 20,90 | 21,00 | -0,94% | - |
| 27.03.2026 | 21,10 | 21,40 | 21,10 | 21,20 | 5,74% | - |
| 26.03.2026 | 20,30 | 20,30 | 20,05 | 20,05 | 1,52% | - |
| 25.03.2026 | 19,85 | 19,85 | 19,65 | 19,75 | 7,63% | - |
| 24.03.2026 | 18,35 | 18,40 | 18,30 | 18,35 | 4,56% | - |
| 23.03.2026 | 17,65 | 17,65 | 17,25 | 17,55 | -3,31% | - |
| 20.03.2026 | 18,15 | 18,25 | 18,15 | 18,15 | -0,55% | - |
| 19.03.2026 | 18,35 | 18,35 | 18,15 | 18,25 | 1,39% | - |
| 18.03.2026 | 17,95 | 18,30 | 17,95 | 18,00 | -0,28% | - |