14,240€
2,52%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,93 | 14,19 | 13,85 | 14,17 | 2,02% | - |
| 11.11.2026 | 13,80 | 13,96 | 13,79 | 13,89 | 1,13% | - |
| 10.11.2026 | 13,98 | 14,01 | 13,16 | 13,74 | -2,83% | - |
| 09.11.2026 | 15,09 | 15,23 | 13,99 | 14,14 | -4,88% | - |
| 06.11.2026 | 14,48 | 14,93 | 14,17 | 14,86 | 3,16% | - |
| 05.11.2026 | 13,77 | 14,44 | 13,77 | 14,41 | 6,62% | - |
| 04.11.2026 | 13,92 | 14,10 | 13,27 | 13,51 | -3,43% | - |
| 03.11.2026 | 13,88 | 14,09 | 13,61 | 13,99 | 1,63% | - |
| 02.11.2026 | 13,66 | 13,80 | 13,66 | 13,77 | 1,55% | - |
| 30.10.2026 | 13,44 | 13,67 | 13,43 | 13,56 | -3,80% | - |
| 29.10.2026 | 13,87 | 14,18 | 13,82 | 14,09 | 2,14% | - |
| 28.10.2026 | 14,04 | 14,09 | 13,74 | 13,80 | -0,83% | - |
| 27.10.2026 | 13,85 | 14,06 | 13,85 | 13,91 | -1,14% | - |
| 26.10.2026 | 14,00 | 14,26 | 13,82 | 14,07 | 0,50% | - |
| 23.10.2026 | 14,02 | 14,11 | 13,66 | 14,00 | 0,68% | - |
| 22.10.2026 | 13,73 | 13,91 | 13,64 | 13,91 | 1,98% | - |
| 21.10.2026 | 14,10 | 14,18 | 13,48 | 13,64 | -3,16% | - |
| 20.10.2026 | 14,35 | 14,54 | 14,08 | 14,08 | -1,47% | - |
| 19.10.2026 | 14,65 | 14,82 | 14,21 | 14,29 | -1,21% | - |
| 16.10.2026 | 14,70 | 14,83 | 14,46 | 14,47 | -1,50% | - |
| 15.10.2026 | 14,74 | 14,89 | 14,57 | 14,69 | -0,88% | - |
| 14.10.2026 | 14,85 | 14,94 | 14,65 | 14,82 | -0,10% | - |
| 13.10.2026 | 14,52 | 14,85 | 14,47 | 14,83 | 1,96% | - |
| 12.10.2026 | 14,52 | 14,90 | 14,51 | 14,55 | 0,52% | - |
| 09.10.2026 | 14,84 | 14,93 | 14,47 | 14,47 | -3,85% | - |
| 08.10.2026 | 14,78 | 15,06 | 14,73 | 15,05 | 2,17% | - |
| 07.10.2026 | 14,85 | 15,07 | 14,69 | 14,73 | -0,20% | - |
| 06.10.2026 | 14,68 | 14,85 | 14,55 | 14,76 | 1,10% | - |
| 05.10.2026 | 14,41 | 14,68 | 14,24 | 14,60 | 1,46% | - |
| 02.10.2026 | 14,15 | 14,47 | 14,15 | 14,39 | 2,17% | - |
| 01.10.2026 | 14,03 | 14,17 | 13,68 | 14,09 | 0,54% | - |
| 30.09.2026 | 14,12 | 14,29 | 13,96 | 14,01 | 0,57% | - |
| 29.09.2026 | 13,88 | 14,11 | 13,68 | 13,93 | 0,36% | - |
| 28.09.2026 | 13,88 | 14,07 | 13,78 | 13,88 | 0,22% | - |
| 25.09.2026 | 13,85 | 13,88 | 13,84 | 13,85 | -0,72% | - |
| 24.09.2026 | 14,56 | 14,61 | 13,95 | 13,95 | -5,04% | - |
| 23.09.2026 | 14,61 | 14,83 | 14,47 | 14,69 | 0,75% | - |
| 22.09.2026 | 14,16 | 14,66 | 14,15 | 14,58 | 1,89% | - |
| 21.09.2026 | 14,18 | 14,38 | 14,09 | 14,31 | 1,74% | - |
| 18.09.2026 | 14,62 | 14,67 | 14,04 | 14,07 | -3,17% | - |
| 17.09.2026 | 14,51 | 14,66 | 14,28 | 14,53 | 0,21% | - |
| 16.09.2026 | 14,46 | 14,69 | 14,17 | 14,50 | 0,66% | - |
| 15.09.2026 | 14,15 | 14,42 | 13,91 | 14,40 | 1,95% | - |
| 14.09.2026 | 14,31 | 14,49 | 14,08 | 14,13 | -0,98% | - |
| 11.09.2026 | 14,46 | 14,68 | 14,24 | 14,27 | -1,79% | - |
| 10.09.2026 | 14,51 | 14,67 | 14,41 | 14,53 | 0,24% | 20,00 |
| 09.09.2026 | 14,55 | 14,67 | 14,41 | 14,49 | -1,43% | - |
| 08.09.2026 | 14,92 | 15,08 | 14,68 | 14,70 | -1,44% | - |
| 07.09.2026 | 15,02 | 15,02 | 14,90 | 14,92 | -0,23% | - |
| 04.09.2026 | 14,80 | 14,98 | 14,59 | 14,95 | 0,47% | - |
| 03.09.2026 | 15,20 | 15,36 | 14,69 | 14,88 | -2,11% | - |
| 02.09.2026 | 14,46 | 15,27 | 14,44 | 15,20 | 4,68% | - |
| 01.09.2026 | 14,49 | 14,55 | 14,30 | 14,52 | 1,47% | - |
| 31.08.2026 | 14,23 | 14,58 | 14,22 | 14,31 | -0,10% | - |
| 28.08.2026 | 14,05 | 14,45 | 14,05 | 14,33 | 0,81% | - |
| 27.08.2026 | 14,19 | 14,22 | 14,19 | 14,21 | 0,92% | - |
| 26.08.2026 | 14,01 | 14,10 | 13,94 | 14,08 | 0,54% | - |
| 25.08.2026 | 14,40 | 14,49 | 13,88 | 14,01 | -4,76% | - |
| 24.08.2026 | 14,71 | 14,74 | 14,69 | 14,71 | 0,41% | - |
| 21.08.2026 | 14,81 | 15,01 | 14,62 | 14,65 | -2,14% | - |
| 20.08.2026 | 14,60 | 15,04 | 14,44 | 14,97 | 1,73% | - |
| 19.08.2026 | 14,29 | 14,99 | 14,27 | 14,71 | 3,12% | - |
| 18.08.2026 | 14,27 | 14,54 | 14,21 | 14,27 | -1,01% | - |
| 17.08.2026 | 14,73 | 14,77 | 14,07 | 14,41 | -1,74% | - |
| 14.08.2026 | 14,34 | 14,83 | 14,24 | 14,67 | 2,62% | - |
| 13.08.2026 | 13,73 | 14,35 | 13,62 | 14,29 | 2,55% | - |
| 12.08.2026 | 14,51 | 14,55 | 13,70 | 13,94 | -4,33% | - |
| 11.08.2026 | 14,05 | 14,97 | 14,05 | 14,57 | 4,15% | - |
| 10.08.2026 | 14,26 | 14,40 | 13,65 | 13,99 | -3,39% | - |
| 07.08.2026 | 17,48 | 17,48 | 12,77 | 14,48 | -18,45% | - |
| 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% | - |