17,350€
0,46%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 17,34 | 17,34 | 17,30 | 17,31 | 0,20% | - |
| 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% | - |
| 17.03.2026 | 17,65 | 18,45 | 17,55 | 18,05 | 0,00% | - |
| 16.03.2026 | 18,05 | 18,25 | 17,80 | 18,05 | -1,37% | - |
| 13.03.2026 | 18,25 | 18,30 | 18,25 | 18,30 | -0,27% | - |
| 12.03.2026 | 15,95 | 18,35 | 15,85 | 18,35 | 12,23% | 20,00 |
| 11.03.2026 | 16,15 | 16,50 | 15,95 | 16,35 | 2,83% | - |
| 10.03.2026 | 15,80 | 16,20 | 15,75 | 15,90 | -2,75% | - |
| 09.03.2026 | 16,55 | 16,75 | 15,95 | 16,35 | -9,17% | - |
| 06.03.2026 | 17,65 | 18,25 | 17,65 | 18,00 | 4,96% | - |
| 05.03.2026 | 17,00 | 17,20 | 17,00 | 17,15 | 9,24% | - |
| 04.03.2026 | 15,85 | 15,85 | 15,60 | 15,70 | 0,96% | - |
| 03.03.2026 | 15,55 | 15,75 | 15,55 | 15,55 | 3,32% | - |
| 02.03.2026 | 14,95 | 15,15 | 14,95 | 15,05 | 0,33% | - |
| 27.02.2026 | 15,15 | 15,15 | 15,00 | 15,00 | -2,28% | - |
| 26.02.2026 | 15,35 | 15,40 | 15,35 | 15,35 | 1,99% | - |
| 25.02.2026 | 15,25 | 15,25 | 15,05 | 15,05 | -2,59% | - |
| 24.02.2026 | 15,35 | 15,85 | 15,25 | 15,45 | 0,65% | - |
| 23.02.2026 | 15,80 | 16,60 | 15,35 | 15,35 | -3,15% | 15,00 |
| 20.02.2026 | 15,35 | 16,30 | 15,25 | 15,85 | 4,62% | - |
| 19.02.2026 | 15,15 | 15,15 | 15,05 | 15,15 | -0,98% | - |
| 18.02.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -2,55% | - |
| 17.02.2026 | 15,75 | 15,75 | 15,70 | 15,70 | 0,00% | - |
| 16.02.2026 | 15,70 | 15,85 | 15,70 | 15,70 | 0,96% | - |
| 13.02.2026 | 15,55 | 15,60 | 15,50 | 15,55 | -2,20% | - |
| 12.02.2026 | 15,85 | 15,95 | 15,85 | 15,90 | -0,31% | - |
| 11.02.2026 | 15,95 | 16,00 | 15,95 | 15,95 | 0,00% | - |
| 10.02.2026 | 15,85 | 15,95 | 15,80 | 15,95 | 2,57% | - |
| 09.02.2026 | 15,65 | 15,75 | 15,55 | 15,55 | 1,30% | - |
| 06.02.2026 | 15,15 | 15,45 | 15,05 | 15,35 | -0,32% | - |
| 05.02.2026 | 15,35 | 15,40 | 15,35 | 15,40 | 5,48% | - |
| 04.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 4,66% | 25,00 |
| 03.02.2026 | 13,90 | 13,95 | 13,85 | 13,95 | 5,28% | - |
| 02.02.2026 | 13,35 | 13,35 | 13,20 | 13,25 | -0,75% | - |
| 30.01.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -2,20% | - |
| 29.01.2026 | 13,70 | 13,75 | 13,65 | 13,65 | -1,44% | - |