53,130€
0,61%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,95 | 53,57 | 52,40 | 53,13 | 0,61% | - |
27.03.2024 | 52,17 | 53,31 | 52,17 | 52,81 | 1,03% | - |
26.03.2024 | 52,25 | 52,67 | 51,26 | 52,27 | 0,04% | - |
25.03.2024 | 51,58 | 52,66 | 51,53 | 52,25 | 0,75% | - |
22.03.2024 | 51,94 | 52,29 | 51,25 | 51,86 | -0,27% | 10,00 |
21.03.2024 | 51,24 | 52,20 | 50,98 | 52,00 | 1,60% | 40,00 |
20.03.2024 | 50,57 | 51,46 | 50,10 | 51,18 | 1,29% | - |
19.03.2024 | 48,91 | 50,84 | 48,91 | 50,53 | 3,38% | - |
18.03.2024 | 49,01 | 49,61 | 48,49 | 48,88 | -0,33% | - |
15.03.2024 | 48,92 | 49,50 | 48,64 | 49,04 | 0,43% | - |
14.03.2024 | 49,76 | 50,12 | 48,65 | 48,83 | -1,78% | - |
13.03.2024 | 49,50 | 49,96 | 48,90 | 49,72 | 0,32% | - |
12.03.2024 | 49,60 | 49,97 | 49,34 | 49,56 | -0,20% | - |
11.03.2024 | 50,15 | 50,28 | 49,06 | 49,66 | -0,91% | - |
08.03.2024 | 49,27 | 50,95 | 49,21 | 50,11 | 1,81% | - |
07.03.2024 | 48,99 | 50,03 | 48,55 | 49,22 | 0,98% | - |
06.03.2024 | 49,20 | 49,29 | 48,27 | 48,74 | -0,92% | 40,00 |
05.03.2024 | 50,33 | 50,74 | 49,14 | 49,20 | -2,18% | - |
04.03.2024 | 51,10 | 51,16 | 49,72 | 50,29 | -1,70% | - |
01.03.2024 | 51,16 | 51,63 | 50,13 | 51,16 | -0,02% | - |
29.02.2024 | 50,41 | 51,32 | 50,16 | 51,17 | 1,47% | - |
28.02.2024 | 49,96 | 50,77 | 49,74 | 50,43 | 1,06% | - |
27.02.2024 | 48,70 | 50,00 | 48,62 | 49,90 | 2,25% | - |
26.02.2024 | 48,68 | 48,82 | 48,05 | 48,80 | 0,10% | - |
23.02.2024 | 48,08 | 49,28 | 47,87 | 48,75 | 1,29% | - |
22.02.2024 | 51,99 | 52,32 | 47,46 | 48,13 | -7,39% | 160,00 |
21.02.2024 | 49,31 | 52,34 | 48,55 | 51,97 | 5,63% | 100,00 |
20.02.2024 | 50,25 | 50,31 | 49,02 | 49,20 | -2,09% | 100,00 |
19.02.2024 | 50,33 | 50,40 | 50,23 | 50,25 | -0,11% | - |
16.02.2024 | 50,67 | 50,90 | 49,92 | 50,31 | -0,80% | - |
15.02.2024 | 49,18 | 50,82 | 48,90 | 50,71 | 3,16% | - |
14.02.2024 | 48,18 | 49,25 | 47,97 | 49,16 | 2,00% | - |
13.02.2024 | 50,19 | 50,21 | 47,84 | 48,19 | -3,98% | - |
12.02.2024 | 48,38 | 50,51 | 48,30 | 50,19 | 3,54% | - |
09.02.2024 | 48,59 | 48,71 | 47,75 | 48,48 | -0,09% | - |
08.02.2024 | 47,91 | 48,62 | 47,33 | 48,52 | 1,32% | - |
07.02.2024 | 47,77 | 48,23 | 47,28 | 47,89 | 0,22% | - |
06.02.2024 | 47,72 | 48,05 | 47,22 | 47,79 | 0,07% | - |
05.02.2024 | 48,47 | 48,76 | 47,47 | 47,75 | -1,47% | - |
02.02.2024 | 48,74 | 49,16 | 48,30 | 48,46 | -0,70% | - |
01.02.2024 | 48,76 | 49,41 | 47,96 | 48,80 | -0,16% | - |
31.01.2024 | 50,23 | 50,29 | 48,72 | 48,88 | -2,45% | - |
30.01.2024 | 48,66 | 50,19 | 48,35 | 50,11 | 2,96% | - |
29.01.2024 | 48,41 | 49,62 | 48,07 | 48,67 | 0,62% | - |
26.01.2024 | 48,00 | 48,55 | 47,63 | 48,37 | 0,79% | - |
25.01.2024 | 47,60 | 48,57 | 47,08 | 47,99 | 0,71% | - |
24.01.2024 | 47,97 | 48,50 | 47,25 | 47,65 | -0,81% | - |
23.01.2024 | 48,23 | 49,33 | 47,76 | 48,04 | -0,46% | - |
22.01.2024 | 48,46 | 49,16 | 47,95 | 48,26 | -0,47% | - |
19.01.2024 | 48,08 | 48,55 | 47,16 | 48,49 | 1,42% | - |
18.01.2024 | 47,47 | 47,96 | 47,34 | 47,81 | 0,67% | - |
17.01.2024 | 47,86 | 48,25 | 47,26 | 47,49 | -0,72% | - |
16.01.2024 | 47,91 | 48,55 | 47,64 | 47,84 | -0,16% | - |
15.01.2024 | 47,95 | 47,97 | 47,83 | 47,91 | -0,05% | - |
12.01.2024 | 47,56 | 48,67 | 47,51 | 47,94 | -0,03% | - |
11.01.2024 | 48,94 | 49,07 | 47,59 | 47,95 | -1,97% | - |
10.01.2024 | 48,83 | 49,27 | 47,20 | 48,92 | 0,28% | 200,00 |
09.01.2024 | 50,37 | 50,37 | 47,88 | 48,78 | -3,04% | - |
08.01.2024 | 50,15 | 50,72 | 49,39 | 50,31 | 0,20% | - |
05.01.2024 | 51,30 | 51,44 | 50,06 | 50,21 | -2,16% | - |
04.01.2024 | 51,62 | 51,89 | 51,09 | 51,32 | -0,23% | - |
03.01.2024 | 52,69 | 52,91 | 50,92 | 51,44 | -2,26% | - |
02.01.2024 | 52,80 | 53,34 | 51,66 | 52,63 | -0,32% | - |
29.12.2023 | 52,81 | 52,81 | 52,55 | 52,80 | 0,08% | - |
28.12.2023 | 52,75 | 52,86 | 52,06 | 52,76 | 0,00% | - |
27.12.2023 | 51,24 | 53,00 | 51,24 | 52,76 | 2,69% | - |
22.12.2023 | 50,69 | 51,45 | 50,46 | 51,38 | 1,40% | - |
21.12.2023 | 50,37 | 50,96 | 50,19 | 50,67 | 0,49% | 200,00 |
20.12.2023 | 51,20 | 51,83 | 50,38 | 50,43 | -1,57% | - |
19.12.2023 | 50,29 | 51,42 | 49,95 | 51,23 | 1,79% | - |
18.12.2023 | 50,33 | 50,74 | 49,71 | 50,33 | -0,11% | - |
15.12.2023 | 49,16 | 50,64 | 49,16 | 50,39 | 1,79% | - |
14.12.2023 | 49,82 | 50,36 | 48,82 | 49,50 | -0,52% | - |
13.12.2023 | 48,94 | 49,90 | 48,24 | 49,76 | 1,76% | - |
12.12.2023 | 49,30 | 49,34 | 48,41 | 48,90 | -0,67% | - |
11.12.2023 | 49,24 | 49,61 | 48,62 | 49,23 | 0,05% | - |
08.12.2023 | 48,24 | 49,26 | 47,98 | 49,21 | 2,28% | - |
07.12.2023 | 47,29 | 48,23 | 47,14 | 48,11 | 1,31% | - |
06.12.2023 | 48,72 | 49,14 | 47,04 | 47,49 | -2,60% | - |
05.12.2023 | 48,14 | 49,25 | 47,62 | 48,76 | 1,29% | - |
04.12.2023 | 46,39 | 48,18 | 46,39 | 48,14 | 2,95% | - |
01.12.2023 | 45,71 | 46,90 | 45,71 | 46,76 | 2,05% | - |
30.11.2023 | 44,99 | 45,84 | 44,96 | 45,82 | 1,91% | - |
29.11.2023 | 45,24 | 45,50 | 44,27 | 44,96 | -0,97% | - |
28.11.2023 | 46,00 | 46,19 | 45,29 | 45,40 | -1,33% | - |
27.11.2023 | 46,73 | 47,02 | 45,95 | 46,01 | -1,62% | - |
24.11.2023 | 47,54 | 47,63 | 46,71 | 46,77 | -1,62% | - |
23.11.2023 | 47,58 | 47,62 | 47,42 | 47,54 | -0,02% | - |
22.11.2023 | 47,66 | 47,99 | 47,02 | 47,55 | -0,23% | - |
21.11.2023 | 47,09 | 47,91 | 46,01 | 47,66 | 1,45% | - |
20.11.2023 | 46,32 | 47,19 | 45,83 | 46,98 | 0,64% | - |
17.11.2023 | 46,83 | 47,28 | 46,46 | 46,68 | -0,28% | - |
16.11.2023 | 48,14 | 48,16 | 46,27 | 46,81 | -2,52% | - |
15.11.2023 | 48,34 | 49,40 | 47,58 | 48,02 | -0,64% | - |
14.11.2023 | 46,63 | 48,38 | 46,41 | 48,33 | 3,61% | - |
13.11.2023 | 45,95 | 47,02 | 45,90 | 46,65 | 1,23% | - |
10.11.2023 | 44,67 | 46,74 | 44,63 | 46,08 | 3,25% | - |
09.11.2023 | 43,16 | 44,67 | 43,14 | 44,63 | 3,53% | - |
08.11.2023 | 45,40 | 48,50 | 42,14 | 43,11 | -5,04% | 50,00 |
07.11.2023 | 49,86 | 50,25 | 45,31 | 45,40 | -8,79% | - |