36,740€
1,91%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 36,66 | 36,80 | 36,58 | 36,69 | 1,78% | - |
| 14.10.2025 | 36,33 | 36,84 | 35,85 | 36,05 | -0,63% | - |
| 13.10.2025 | 35,30 | 36,35 | 35,30 | 36,28 | 1,94% | - |
| 10.10.2025 | 36,02 | 36,35 | 35,28 | 35,59 | -1,25% | - |
| 09.10.2025 | 35,90 | 36,37 | 35,83 | 36,04 | 0,64% | - |
| 08.10.2025 | 35,98 | 36,41 | 35,71 | 35,81 | 0,20% | - |
| 07.10.2025 | 35,78 | 36,31 | 35,36 | 35,74 | 0,28% | - |
| 06.10.2025 | 35,18 | 36,12 | 35,03 | 35,64 | 1,48% | - |
| 03.10.2025 | 34,54 | 35,41 | 34,14 | 35,12 | 2,30% | - |
| 02.10.2025 | 34,29 | 34,39 | 33,88 | 34,33 | 0,50% | - |
| 01.10.2025 | 33,54 | 34,42 | 33,18 | 34,16 | 1,64% | - |
| 30.09.2025 | 33,80 | 33,85 | 33,49 | 33,61 | -0,47% | - |
| 29.09.2025 | 34,74 | 34,85 | 33,42 | 33,77 | -2,12% | 1,00 |
| 26.09.2025 | 34,03 | 34,70 | 33,96 | 34,50 | 1,17% | - |
| 25.09.2025 | 33,65 | 34,16 | 33,58 | 34,10 | 1,07% | - |
| 24.09.2025 | 32,67 | 33,76 | 32,67 | 33,74 | 3,69% | - |
| 23.09.2025 | 32,73 | 33,18 | 32,27 | 32,54 | -0,18% | - |
| 22.09.2025 | 32,89 | 32,99 | 32,04 | 32,60 | -1,78% | - |
| 19.09.2025 | 34,07 | 34,28 | 33,15 | 33,19 | -2,61% | - |
| 18.09.2025 | 33,54 | 34,28 | 33,19 | 34,08 | 2,25% | - |
| 17.09.2025 | 33,79 | 34,00 | 33,29 | 33,33 | -0,86% | - |
| 16.09.2025 | 32,68 | 33,69 | 32,47 | 33,62 | 2,94% | - |
| 15.09.2025 | 34,29 | 34,39 | 32,60 | 32,66 | -4,98% | - |
| 12.09.2025 | 34,85 | 35,07 | 34,23 | 34,37 | 0,59% | - |
| 11.09.2025 | 34,18 | 34,34 | 33,88 | 34,17 | 0,74% | - |
| 10.09.2025 | 34,13 | 34,23 | 33,38 | 33,92 | -2,67% | - |
| 09.09.2025 | 34,78 | 34,87 | 34,73 | 34,85 | -0,17% | - |
| 08.09.2025 | 35,32 | 35,67 | 34,72 | 34,91 | -1,24% | - |
| 05.09.2025 | 35,62 | 36,02 | 35,05 | 35,35 | -0,70% | - |
| 04.09.2025 | 34,84 | 35,92 | 34,79 | 35,60 | 2,36% | - |
| 03.09.2025 | 34,83 | 35,15 | 34,38 | 34,78 | -0,40% | 1,00 |
| 02.09.2025 | 34,95 | 35,01 | 34,61 | 34,92 | -0,20% | - |
| 01.09.2025 | 35,02 | 35,02 | 34,77 | 34,99 | 0,00% | - |
| 29.08.2025 | 34,95 | 35,45 | 34,74 | 34,99 | 0,11% | - |
| 28.08.2025 | 34,97 | 35,09 | 34,16 | 34,95 | -0,06% | - |
| 27.08.2025 | 34,81 | 35,61 | 33,85 | 34,97 | 0,58% | - |
| 26.08.2025 | 35,62 | 35,62 | 34,55 | 34,77 | -2,39% | 1,00 |
| 25.08.2025 | 34,95 | 35,94 | 34,67 | 35,62 | 2,53% | - |
| 22.08.2025 | 33,19 | 34,83 | 33,07 | 34,74 | 4,76% | - |
| 21.08.2025 | 32,86 | 33,54 | 32,63 | 33,16 | 0,97% | - |
| 20.08.2025 | 32,96 | 33,20 | 32,79 | 32,84 | -0,15% | - |
| 19.08.2025 | 32,62 | 33,28 | 32,47 | 32,89 | 0,95% | - |
| 18.08.2025 | 32,58 | 33,07 | 32,48 | 32,58 | 0,03% | - |
| 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% | - |