31,360€
0,51%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 39,72 | 40,49 | 39,63 | 39,92 | 0,55% | - |
| 24.03.2025 | 39,32 | 40,23 | 39,26 | 39,70 | 1,40% | - |
| 21.03.2025 | 40,11 | 40,21 | 38,51 | 39,15 | -2,30% | - |
| 20.03.2025 | 40,17 | 40,68 | 39,89 | 40,07 | -0,35% | - |
| 19.03.2025 | 39,86 | 40,77 | 39,49 | 40,21 | 0,83% | - |
| 18.03.2025 | 39,94 | 40,45 | 39,35 | 39,88 | -0,30% | - |
| 17.03.2025 | 38,38 | 40,87 | 38,28 | 40,00 | 3,84% | - |
| 14.03.2025 | 37,87 | 38,78 | 37,59 | 38,52 | 1,77% | - |
| 13.03.2025 | 37,95 | 38,71 | 37,54 | 37,85 | -0,50% | - |
| 12.03.2025 | 38,82 | 39,30 | 37,50 | 38,04 | -2,01% | - |
| 11.03.2025 | 40,03 | 40,30 | 38,77 | 38,82 | -2,80% | - |
| 10.03.2025 | 39,82 | 40,97 | 39,24 | 39,94 | 0,53% | - |
| 07.03.2025 | 38,40 | 40,54 | 38,40 | 39,73 | 0,23% | - |
| 06.03.2025 | 38,38 | 39,76 | 37,75 | 39,64 | 3,26% | 200,00 |
| 05.03.2025 | 39,38 | 39,60 | 37,84 | 38,39 | -2,64% | - |
| 04.03.2025 | 39,64 | 40,65 | 38,79 | 39,43 | -0,43% | - |
| 03.03.2025 | 41,23 | 41,40 | 39,59 | 39,60 | -3,84% | - |
| 28.02.2025 | 41,01 | 41,37 | 40,62 | 41,18 | 0,51% | - |
| 27.02.2025 | 40,69 | 41,48 | 40,31 | 40,97 | 0,64% | - |
| 26.02.2025 | 41,98 | 42,34 | 40,26 | 40,71 | -3,00% | - |
| 25.02.2025 | 42,88 | 43,04 | 41,93 | 41,97 | -2,26% | - |
| 24.02.2025 | 43,52 | 43,94 | 42,89 | 42,94 | -1,26% | - |
| 21.02.2025 | 43,97 | 44,37 | 42,60 | 43,49 | -1,09% | - |
| 20.02.2025 | 45,87 | 46,06 | 42,61 | 43,97 | -4,41% | - |
| 19.02.2025 | 44,23 | 49,46 | 42,81 | 46,00 | 18,01% | - |
| 18.02.2025 | 38,79 | 39,35 | 38,50 | 38,98 | 0,49% | - |
| 17.02.2025 | 38,65 | 38,81 | 38,65 | 38,79 | 0,44% | - |
| 14.02.2025 | 39,00 | 39,33 | 38,38 | 38,62 | -0,97% | - |
| 13.02.2025 | 38,92 | 39,70 | 38,69 | 39,00 | 0,49% | - |
| 12.02.2025 | 39,75 | 39,82 | 38,81 | 38,81 | -2,34% | - |
| 11.02.2025 | 39,53 | 40,10 | 38,94 | 39,74 | 0,66% | - |
| 10.02.2025 | 39,06 | 39,82 | 38,91 | 39,48 | 1,31% | - |
| 07.02.2025 | 38,81 | 39,58 | 38,45 | 38,97 | 0,78% | - |
| 06.02.2025 | 39,06 | 39,62 | 38,60 | 38,67 | -1,00% | - |
| 05.02.2025 | 39,38 | 39,38 | 38,73 | 39,06 | -0,81% | - |
| 04.02.2025 | 38,93 | 39,43 | 38,10 | 39,38 | 1,10% | 35,00 |