46,460€
0,30%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 46,71 | 46,93 | 46,44 | 46,92 | 1,30% | - |
| 08.01.2026 | 44,65 | 46,34 | 44,11 | 46,32 | 5,71% | - |
| 07.01.2026 | 44,65 | 44,88 | 43,82 | 43,82 | -1,77% | - |
| 06.01.2026 | 45,05 | 45,29 | 44,45 | 44,61 | -0,54% | - |
| 05.01.2026 | 45,23 | 45,92 | 44,10 | 44,85 | -0,91% | - |
| 02.01.2026 | 45,55 | 45,55 | 44,52 | 45,26 | -0,55% | - |
| 30.12.2025 | 45,55 | 45,55 | 45,51 | 45,51 | 0,02% | - |
| 29.12.2025 | 45,36 | 45,57 | 45,11 | 45,50 | 0,22% | - |
| 23.12.2025 | 46,51 | 47,29 | 45,21 | 45,40 | -2,60% | - |
| 22.12.2025 | 46,04 | 46,83 | 45,64 | 46,61 | 1,15% | - |
| 19.12.2025 | 46,76 | 46,88 | 45,94 | 46,08 | -1,98% | - |
| 18.12.2025 | 47,04 | 47,49 | 46,48 | 47,01 | 0,21% | - |
| 17.12.2025 | 47,09 | 47,38 | 46,91 | 46,91 | 0,19% | - |
| 16.12.2025 | 47,95 | 47,95 | 46,50 | 46,82 | -1,74% | - |
| 15.12.2025 | 45,98 | 47,66 | 45,51 | 47,65 | 3,84% | - |
| 12.12.2025 | 44,77 | 46,24 | 44,30 | 45,89 | 2,82% | - |
| 11.12.2025 | 44,31 | 45,03 | 44,07 | 44,63 | 0,52% | - |
| 10.12.2025 | 42,46 | 45,67 | 42,34 | 44,40 | 4,59% | - |
| 09.12.2025 | 43,20 | 43,86 | 42,38 | 42,45 | -1,99% | - |
| 08.12.2025 | 42,96 | 43,61 | 42,54 | 43,31 | 1,07% | - |
| 05.12.2025 | 43,54 | 43,88 | 42,79 | 42,85 | -2,57% | - |
| 04.12.2025 | 44,59 | 44,69 | 43,85 | 43,98 | -1,74% | - |
| 03.12.2025 | 45,33 | 45,38 | 44,62 | 44,76 | -1,80% | - |
| 02.12.2025 | 44,70 | 45,58 | 44,32 | 45,58 | 1,97% | - |
| 01.12.2025 | 44,41 | 44,74 | 43,96 | 44,70 | 0,68% | - |
| 28.11.2025 | 44,36 | 44,74 | 44,00 | 44,40 | 0,20% | - |
| 27.11.2025 | 44,25 | 44,34 | 44,23 | 44,31 | -0,69% | - |
| 26.11.2025 | 44,03 | 44,81 | 43,69 | 44,62 | 0,90% | - |
| 25.11.2025 | 43,55 | 44,39 | 43,38 | 44,22 | 2,46% | - |
| 24.11.2025 | 43,10 | 43,42 | 42,50 | 43,16 | -0,55% | - |
| 21.11.2025 | 42,18 | 43,79 | 42,13 | 43,40 | 2,19% | - |
| 20.11.2025 | 42,86 | 43,64 | 42,41 | 42,47 | -1,03% | - |
| 19.11.2025 | 43,20 | 43,38 | 42,66 | 42,91 | -0,39% | - |
| 18.11.2025 | 42,30 | 43,14 | 41,86 | 43,08 | 1,03% | - |
| 17.11.2025 | 42,40 | 42,79 | 41,76 | 42,64 | 0,54% | - |
| 14.11.2025 | 42,18 | 42,60 | 41,58 | 42,41 | 1,73% | - |
| 13.11.2025 | 43,00 | 43,45 | 41,62 | 41,69 | -3,38% | - |
| 12.11.2025 | 44,45 | 44,78 | 42,94 | 43,15 | -2,73% | - |
| 11.11.2025 | 44,13 | 44,49 | 43,74 | 44,36 | 0,77% | - |
| 10.11.2025 | 43,56 | 44,73 | 43,30 | 44,02 | 0,05% | - |
| 07.11.2025 | 42,42 | 44,00 | 41,94 | 44,00 | 4,22% | - |
| 06.11.2025 | 42,20 | 42,40 | 41,28 | 42,22 | 0,69% | - |
| 05.11.2025 | 40,82 | 43,09 | 40,33 | 41,93 | 3,68% | - |
| 04.11.2025 | 40,55 | 40,93 | 39,99 | 40,44 | 0,20% | - |
| 03.11.2025 | 40,18 | 40,77 | 38,98 | 40,36 | 0,40% | - |
| 31.10.2025 | 40,53 | 40,77 | 39,63 | 40,20 | -0,05% | - |
| 30.10.2025 | 40,30 | 40,51 | 40,03 | 40,22 | 0,47% | - |
| 29.10.2025 | 40,49 | 40,71 | 40,03 | 40,03 | -0,87% | - |
| 28.10.2025 | 40,21 | 40,49 | 39,95 | 40,38 | 0,72% | - |
| 27.10.2025 | 40,75 | 41,76 | 39,85 | 40,09 | -2,53% | - |
| 24.10.2025 | 40,55 | 41,37 | 40,06 | 41,13 | 4,07% | - |
| 23.10.2025 | 39,54 | 39,98 | 39,24 | 39,52 | 0,53% | - |
| 22.10.2025 | 40,13 | 40,13 | 38,58 | 39,31 | -0,88% | - |
| 21.10.2025 | 41,09 | 41,09 | 39,28 | 39,66 | -2,87% | - |
| 20.10.2025 | 40,73 | 40,95 | 40,42 | 40,83 | 0,57% | - |
| 17.10.2025 | 39,86 | 40,71 | 39,37 | 40,60 | 3,07% | - |
| 16.10.2025 | 39,92 | 40,25 | 39,28 | 39,39 | -1,72% | - |
| 15.10.2025 | 36,66 | 40,36 | 36,58 | 40,08 | 11,18% | - |
| 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% | - |