32,580€
-1,42%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,02 | 33,23 | 32,49 | 32,57 | -1,45% | - |
| 14.08.2025 | 34,40 | 34,52 | 32,95 | 33,05 | -4,01% | - |
| 13.08.2025 | 34,26 | 34,66 | 33,83 | 34,43 | 0,35% | - |
| 12.08.2025 | 32,92 | 34,44 | 32,63 | 34,31 | 4,25% | - |
| 11.08.2025 | 32,63 | 33,01 | 32,33 | 32,91 | 0,98% | - |
| 08.08.2025 | 32,29 | 33,18 | 32,20 | 32,59 | 0,84% | - |
| 07.08.2025 | 31,06 | 32,95 | 31,00 | 32,32 | 3,99% | - |
| 06.08.2025 | 29,90 | 32,25 | 29,82 | 31,08 | 4,05% | - |
| 05.08.2025 | 27,36 | 30,66 | 27,36 | 29,87 | -0,30% | - |
| 04.08.2025 | 29,93 | 30,57 | 29,47 | 29,96 | -1,77% | - |
| 01.08.2025 | 31,46 | 31,46 | 30,44 | 30,50 | -2,90% | 1,00 |
| 31.07.2025 | 31,90 | 32,05 | 31,22 | 31,41 | -1,66% | 1,00 |
| 30.07.2025 | 31,76 | 32,81 | 31,41 | 31,94 | 0,73% | - |
| 29.07.2025 | 31,12 | 31,77 | 30,83 | 31,71 | 1,77% | - |
| 28.07.2025 | 30,75 | 31,50 | 30,61 | 31,16 | 1,47% | - |
| 25.07.2025 | 30,72 | 31,13 | 30,31 | 30,71 | 0,00% | 1,00 |
| 24.07.2025 | 31,86 | 32,05 | 30,71 | 30,71 | -3,58% | - |
| 23.07.2025 | 31,14 | 32,06 | 31,14 | 31,85 | 2,18% | - |
| 22.07.2025 | 30,64 | 31,60 | 30,53 | 31,17 | 1,60% | - |
| 21.07.2025 | 31,11 | 31,63 | 30,62 | 30,68 | -1,19% | - |
| 18.07.2025 | 31,44 | 31,86 | 31,02 | 31,05 | -1,24% | - |
| 17.07.2025 | 31,54 | 32,19 | 31,26 | 31,44 | -0,29% | - |
| 16.07.2025 | 32,07 | 32,59 | 31,33 | 31,53 | -1,78% | - |
| 15.07.2025 | 32,40 | 32,95 | 32,07 | 32,10 | -0,83% | - |
| 14.07.2025 | 32,82 | 33,34 | 32,10 | 32,37 | -1,40% | - |
| 11.07.2025 | 32,87 | 33,21 | 32,47 | 32,83 | -0,03% | - |
| 10.07.2025 | 32,57 | 33,44 | 32,32 | 32,84 | 0,77% | - |
| 09.07.2025 | 32,51 | 32,77 | 31,66 | 32,59 | 0,12% | - |
| 08.07.2025 | 32,03 | 33,13 | 31,89 | 32,55 | 1,72% | - |
| 07.07.2025 | 32,85 | 33,20 | 31,89 | 32,00 | -2,56% | - |
| 04.07.2025 | 32,67 | 32,89 | 32,31 | 32,84 | 0,43% | - |
| 03.07.2025 | 32,63 | 33,26 | 32,41 | 32,70 | 0,28% | - |
| 02.07.2025 | 32,07 | 32,80 | 31,99 | 32,61 | 1,91% | - |
| 01.07.2025 | 30,98 | 32,73 | 30,85 | 32,00 | 2,76% | - |
| 30.06.2025 | 30,84 | 31,31 | 30,45 | 31,14 | 0,78% | - |
| 27.06.2025 | 31,36 | 31,47 | 30,81 | 30,90 | -1,44% | - |
| 26.06.2025 | 31,20 | 31,52 | 31,05 | 31,35 | 0,48% | - |
| 25.06.2025 | 31,70 | 31,86 | 31,08 | 31,20 | -1,58% | - |
| 24.06.2025 | 31,66 | 31,82 | 31,29 | 31,70 | 0,67% | - |
| 23.06.2025 | 31,94 | 32,31 | 31,28 | 31,49 | -1,44% | - |
| 20.06.2025 | 31,78 | 32,57 | 31,78 | 31,95 | 0,57% | - |
| 19.06.2025 | 32,11 | 32,17 | 31,75 | 31,77 | -1,27% | - |
| 18.06.2025 | 32,33 | 32,89 | 32,14 | 32,18 | -0,68% | - |
| 17.06.2025 | 32,31 | 32,70 | 31,95 | 32,40 | 0,12% | - |
| 16.06.2025 | 31,60 | 32,60 | 31,34 | 32,36 | 2,44% | - |
| 13.06.2025 | 30,79 | 32,12 | 30,41 | 31,59 | 2,53% | - |
| 12.06.2025 | 30,66 | 30,86 | 29,92 | 30,81 | -0,06% | - |
| 11.06.2025 | 31,48 | 31,59 | 30,59 | 30,83 | -1,88% | - |
| 10.06.2025 | 30,44 | 31,63 | 30,27 | 31,42 | 3,49% | - |
| 09.06.2025 | 30,32 | 30,88 | 30,07 | 30,36 | -0,13% | - |
| 06.06.2025 | 29,85 | 30,76 | 29,85 | 30,40 | 1,74% | - |
| 05.06.2025 | 30,18 | 30,31 | 29,67 | 29,88 | -1,13% | 400,00 |
| 04.06.2025 | 31,06 | 31,27 | 30,01 | 30,22 | -2,80% | - |
| 03.06.2025 | 31,12 | 31,42 | 30,81 | 31,09 | 0,13% | - |
| 02.06.2025 | 31,26 | 31,39 | 30,57 | 31,05 | -0,74% | - |
| 30.05.2025 | 31,44 | 31,66 | 31,17 | 31,28 | -0,41% | - |
| 29.05.2025 | 30,82 | 31,74 | 30,32 | 31,41 | 2,08% | - |
| 28.05.2025 | 30,88 | 31,16 | 30,65 | 30,77 | -0,23% | - |
| 27.05.2025 | 30,15 | 30,87 | 30,15 | 30,84 | 2,05% | - |
| 26.05.2025 | 30,09 | 30,28 | 29,82 | 30,22 | 0,90% | - |
| 23.05.2025 | 30,26 | 30,26 | 29,40 | 29,95 | -0,93% | - |
| 22.05.2025 | 30,36 | 30,52 | 29,96 | 30,23 | -0,49% | - |
| 21.05.2025 | 31,44 | 31,44 | 30,29 | 30,38 | -3,65% | - |
| 20.05.2025 | 31,80 | 32,00 | 31,39 | 31,53 | -0,57% | - |
| 19.05.2025 | 31,99 | 32,03 | 31,61 | 31,71 | -1,95% | - |
| 16.05.2025 | 31,70 | 32,58 | 31,47 | 32,34 | 1,95% | - |
| 15.05.2025 | 31,64 | 31,77 | 31,01 | 31,72 | 0,19% | - |
| 14.05.2025 | 32,51 | 32,59 | 31,51 | 31,66 | -2,55% | - |
| 13.05.2025 | 32,39 | 32,77 | 32,07 | 32,49 | 0,37% | - |
| 12.05.2025 | 30,84 | 32,72 | 30,84 | 32,37 | 5,20% | - |
| 09.05.2025 | 30,65 | 31,05 | 30,26 | 30,77 | 0,29% | - |
| 08.05.2025 | 28,30 | 30,69 | 27,88 | 30,68 | 10,00% | - |
| 07.05.2025 | 30,96 | 31,03 | 27,35 | 27,89 | -9,51% | - |
| 06.05.2025 | 32,70 | 32,70 | 30,82 | 30,82 | -5,75% | - |
| 05.05.2025 | 33,13 | 33,33 | 32,68 | 32,70 | -2,15% | - |
| 02.05.2025 | 33,29 | 33,57 | 32,72 | 33,42 | 0,21% | - |
| 30.04.2025 | 33,41 | 33,57 | 32,39 | 33,35 | -0,15% | - |
| 29.04.2025 | 33,41 | 33,68 | 32,97 | 33,40 | -0,06% | - |
| 28.04.2025 | 33,28 | 33,85 | 33,13 | 33,42 | -0,18% | - |
| 25.04.2025 | 33,47 | 33,75 | 32,86 | 33,48 | -0,15% | - |
| 24.04.2025 | 33,47 | 33,76 | 32,96 | 33,53 | 0,21% | - |
| 23.04.2025 | 33,18 | 34,55 | 33,18 | 33,46 | 0,94% | - |
| 22.04.2025 | 33,53 | 33,53 | 32,25 | 33,15 | -0,99% | - |
| 17.04.2025 | 32,94 | 33,73 | 32,48 | 33,48 | 1,55% | - |
| 16.04.2025 | 33,19 | 33,56 | 32,49 | 32,97 | -0,81% | - |
| 15.04.2025 | 34,43 | 34,43 | 33,19 | 33,24 | -1,69% | - |
| 14.04.2025 | 34,07 | 35,67 | 33,29 | 33,81 | 1,32% | - |
| 11.04.2025 | 33,31 | 33,90 | 32,33 | 33,37 | -0,03% | - |
| 10.04.2025 | 35,29 | 35,51 | 32,59 | 33,38 | -6,21% | - |
| 09.04.2025 | 33,33 | 36,29 | 32,12 | 35,59 | 7,20% | - |
| 08.04.2025 | 34,02 | 35,90 | 32,75 | 33,20 | -1,98% | - |
| 07.04.2025 | 34,27 | 36,28 | 33,37 | 33,87 | -3,89% | 250,00 |
| 04.04.2025 | 37,41 | 38,04 | 34,17 | 35,24 | -6,13% | - |
| 03.04.2025 | 39,14 | 40,15 | 37,21 | 37,54 | -6,66% | - |
| 02.04.2025 | 40,14 | 40,37 | 39,64 | 40,22 | 0,30% | - |
| 01.04.2025 | 39,43 | 40,31 | 39,10 | 40,10 | 0,86% | - |
| 31.03.2025 | 39,94 | 40,47 | 39,45 | 39,76 | -0,43% | - |
| 28.03.2025 | 40,69 | 40,71 | 39,67 | 39,93 | -1,75% | - |
| 27.03.2025 | 40,35 | 40,73 | 39,95 | 40,64 | 0,62% | - |
| 26.03.2025 | 39,86 | 40,56 | 39,61 | 40,39 | 1,18% | - |