120,450€
0,92%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 121,80 | 121,80 | 119,55 | 120,35 | 0,84% | - |
| 30.07.2026 | 120,60 | 122,55 | 117,85 | 119,35 | -0,67% | 8,00 |
| 29.07.2026 | 127,25 | 127,50 | 120,05 | 120,15 | -5,51% | - |
| 28.07.2026 | 126,00 | 128,80 | 125,90 | 127,15 | 2,01% | - |
| 27.07.2026 | 125,25 | 128,90 | 123,80 | 124,65 | 0,16% | - |
| 24.07.2026 | 123,45 | 126,35 | 123,25 | 124,45 | 1,10% | - |
| 23.07.2026 | 124,20 | 124,50 | 122,45 | 123,10 | -0,49% | - |
| 22.07.2026 | 121,65 | 123,80 | 121,30 | 123,70 | 1,31% | - |
| 21.07.2026 | 125,65 | 125,85 | 121,55 | 122,10 | -2,36% | - |
| 20.07.2026 | 128,70 | 130,30 | 124,85 | 125,05 | -3,44% | - |
| 17.07.2026 | 131,20 | 133,55 | 129,15 | 129,50 | -2,34% | - |
| 16.07.2026 | 132,10 | 134,75 | 131,50 | 132,60 | -0,15% | - |
| 15.07.2026 | 132,25 | 134,00 | 131,25 | 132,80 | 0,91% | - |
| 14.07.2026 | 128,20 | 132,05 | 128,20 | 131,60 | 1,98% | - |
| 13.07.2026 | 131,80 | 132,55 | 128,95 | 129,05 | -2,79% | - |
| 10.07.2026 | 129,35 | 133,05 | 129,05 | 132,75 | 1,30% | - |
| 09.07.2026 | 126,95 | 131,15 | 126,90 | 131,05 | 3,03% | - |
| 08.07.2026 | 130,60 | 130,60 | 124,90 | 127,20 | -2,38% | - |
| 07.07.2026 | 132,35 | 133,10 | 129,00 | 130,30 | -2,21% | - |
| 06.07.2026 | 133,00 | 134,30 | 133,00 | 133,25 | 0,19% | - |
| 03.07.2026 | 133,05 | 133,25 | 132,60 | 133,00 | 0,53% | - |
| 02.07.2026 | 132,55 | 134,05 | 130,80 | 132,30 | -2,51% | - |
| 01.07.2026 | 137,45 | 137,95 | 133,35 | 135,70 | -1,20% | - |
| 30.06.2026 | 135,70 | 138,25 | 134,95 | 137,35 | 1,93% | - |
| 29.06.2026 | 135,75 | 136,55 | 133,15 | 134,75 | -1,06% | - |
| 26.06.2026 | 136,55 | 136,75 | 132,85 | 136,20 | 0,74% | - |
| 25.06.2026 | 131,25 | 136,65 | 130,95 | 135,20 | 3,05% | - |
| 24.06.2026 | 123,15 | 131,80 | 123,15 | 131,20 | 6,71% | 8,00 |
| 23.06.2026 | 123,75 | 124,50 | 119,65 | 122,95 | -1,05% | - |
| 22.06.2026 | 127,90 | 129,15 | 124,25 | 124,25 | -2,97% | - |
| 19.06.2026 | 128,20 | 128,50 | 127,90 | 128,05 | -0,39% | - |
| 18.06.2026 | 122,05 | 130,30 | 120,75 | 128,55 | 5,59% | - |
| 17.06.2026 | 123,45 | 125,45 | 120,90 | 121,75 | -1,77% | - |
| 16.06.2026 | 118,00 | 124,25 | 113,95 | 123,95 | 3,68% | 204,00 |
| 15.06.2026 | 116,70 | 121,25 | 116,70 | 119,55 | 2,44% | - |
| 12.06.2026 | 116,65 | 118,30 | 116,35 | 116,70 | 0,60% | - |
| 11.06.2026 | 112,25 | 116,40 | 112,25 | 116,00 | 2,61% | - |
| 10.06.2026 | 117,00 | 117,95 | 112,75 | 113,05 | -3,42% | - |
| 09.06.2026 | 113,20 | 117,15 | 112,90 | 117,05 | 3,81% | - |
| 08.06.2026 | 112,60 | 114,50 | 112,60 | 112,75 | -0,22% | - |
| 05.06.2026 | 113,00 | 114,10 | 112,30 | 113,00 | 0,67% | - |
| 04.06.2026 | 114,25 | 115,00 | 111,80 | 112,25 | -2,14% | - |
| 03.06.2026 | 116,65 | 117,05 | 113,70 | 114,70 | -1,12% | - |
| 02.06.2026 | 116,60 | 116,60 | 115,95 | 116,00 | 0,39% | - |
| 01.06.2026 | 119,45 | 120,05 | 114,70 | 115,55 | -3,47% | - |
| 29.05.2026 | 120,20 | 121,30 | 119,45 | 119,70 | -0,21% | - |
| 28.05.2026 | 120,70 | 121,80 | 116,90 | 119,95 | -0,95% | - |
| 27.05.2026 | 118,70 | 123,25 | 118,60 | 121,10 | 3,02% | - |
| 26.05.2026 | 115,60 | 118,00 | 114,70 | 117,55 | 1,95% | - |
| 25.05.2026 | 116,35 | 116,35 | 115,10 | 115,30 | 1,27% | - |
| 22.05.2026 | 116,35 | 117,50 | 111,00 | 113,85 | -1,94% | - |
| 21.05.2026 | 117,90 | 120,15 | 113,30 | 116,10 | -0,51% | - |
| 20.05.2026 | 113,35 | 117,35 | 113,15 | 116,70 | 2,28% | - |
| 19.05.2026 | 116,15 | 116,45 | 112,90 | 114,10 | -2,44% | - |
| 18.05.2026 | 116,00 | 117,45 | 115,30 | 116,95 | -0,17% | - |
| 15.05.2026 | 120,05 | 120,60 | 117,10 | 117,15 | -1,80% | 2,00 |
| 14.05.2026 | 117,75 | 121,50 | 117,75 | 119,30 | 3,33% | - |
| 13.05.2026 | 119,10 | 119,90 | 115,35 | 115,45 | -3,83% | - |
| 12.05.2026 | 122,05 | 122,65 | 119,50 | 120,05 | -1,36% | - |
| 11.05.2026 | 121,50 | 122,55 | 119,90 | 121,70 | -0,98% | - |
| 08.05.2026 | 122,90 | 123,55 | 121,80 | 122,90 | -1,60% | - |
| 07.05.2026 | 126,60 | 129,15 | 123,60 | 124,90 | -0,95% | - |
| 06.05.2026 | 122,00 | 126,25 | 121,60 | 126,10 | 3,02% | - |
| 05.05.2026 | 120,65 | 123,50 | 120,15 | 122,40 | 1,62% | - |
| 04.05.2026 | 125,70 | 126,10 | 120,45 | 120,45 | -4,48% | - |
| 30.04.2026 | 124,85 | 126,20 | 124,55 | 126,10 | 1,12% | - |
| 29.04.2026 | 127,55 | 129,15 | 124,35 | 124,70 | -2,08% | - |
| 28.04.2026 | 130,15 | 131,40 | 127,35 | 127,35 | -2,67% | - |
| 27.04.2026 | 129,65 | 131,60 | 128,25 | 130,85 | 1,63% | - |
| 24.04.2026 | 130,95 | 131,20 | 127,90 | 128,75 | -2,09% | - |
| 23.04.2026 | 131,45 | 133,10 | 129,75 | 131,50 | -0,04% | 2,00 |
| 22.04.2026 | 130,55 | 134,55 | 130,55 | 131,55 | 0,11% | - |
| 21.04.2026 | 132,05 | 135,10 | 131,15 | 131,40 | 0,19% | - |
| 20.04.2026 | 130,35 | 131,30 | 128,25 | 131,15 | -0,38% | - |
| 17.04.2026 | 122,50 | 132,85 | 122,50 | 131,65 | 6,69% | - |
| 16.04.2026 | 125,20 | 127,30 | 122,70 | 123,40 | -1,36% | - |
| 15.04.2026 | 131,95 | 132,30 | 124,65 | 125,10 | -5,01% | - |
| 14.04.2026 | 129,30 | 131,90 | 128,70 | 131,70 | 4,48% | - |
| 13.04.2026 | 125,55 | 126,95 | 124,50 | 126,05 | 0,24% | - |
| 10.04.2026 | 127,60 | 128,00 | 125,70 | 125,75 | -2,18% | - |
| 09.04.2026 | 126,40 | 128,70 | 123,75 | 128,55 | 2,06% | - |
| 08.04.2026 | 120,85 | 128,45 | 120,05 | 125,95 | 4,96% | - |
| 07.04.2026 | 121,15 | 122,35 | 119,55 | 120,00 | 1,65% | - |
| 02.04.2026 | 118,20 | 122,20 | 115,10 | 118,05 | -0,21% | - |
| 01.04.2026 | 118,70 | 119,65 | 117,50 | 118,30 | 0,42% | - |
| 31.03.2026 | 114,70 | 119,45 | 114,70 | 117,80 | 2,52% | - |
| 30.03.2026 | 115,30 | 117,45 | 114,80 | 114,90 | -1,08% | - |
| 27.03.2026 | 116,40 | 116,90 | 115,95 | 116,15 | -0,94% | - |
| 26.03.2026 | 119,75 | 121,00 | 117,25 | 117,25 | -2,21% | - |
| 25.03.2026 | 117,60 | 120,70 | 116,95 | 119,90 | 0,50% | - |
| 24.03.2026 | 118,70 | 120,25 | 116,35 | 119,30 | -0,95% | - |
| 23.03.2026 | 115,05 | 121,70 | 113,05 | 120,45 | 6,26% | - |
| 20.03.2026 | 116,50 | 117,60 | 113,35 | 113,35 | -1,05% | - |
| 19.03.2026 | 118,30 | 118,30 | 114,40 | 114,55 | -4,22% | - |
| 18.03.2026 | 121,20 | 122,10 | 119,45 | 119,60 | -1,48% | - |
| 17.03.2026 | 122,00 | 123,35 | 120,75 | 121,40 | -0,16% | - |
| 16.03.2026 | 120,25 | 123,90 | 120,10 | 121,60 | 1,25% | - |
| 13.03.2026 | 120,75 | 124,15 | 119,45 | 120,10 | -1,19% | - |
| 12.03.2026 | 127,25 | 127,55 | 121,05 | 121,55 | -4,67% | - |
| 11.03.2026 | 129,70 | 130,00 | 126,05 | 127,50 | -1,58% | - |