18,955€
-6,99%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,77 | 22,85 | 21,76 | 22,41 | 3,13% | 310,00 |
| 04.05.2026 | 21,76 | 21,84 | 21,37 | 21,73 | 3,43% | - |
| 30.04.2026 | 20,85 | 21,17 | 20,75 | 21,01 | 0,86% | - |
| 29.04.2026 | 20,27 | 21,05 | 20,17 | 20,83 | 2,97% | - |
| 28.04.2026 | 20,19 | 20,60 | 20,09 | 20,23 | 0,30% | - |
| 27.04.2026 | 19,92 | 20,33 | 19,87 | 20,17 | 0,90% | - |
| 24.04.2026 | 19,63 | 20,05 | 19,34 | 19,99 | 1,99% | - |
| 23.04.2026 | 19,32 | 19,68 | 19,30 | 19,60 | 1,08% | 1.200,00 |
| 22.04.2026 | 19,29 | 19,45 | 19,20 | 19,39 | 0,65% | - |
| 21.04.2026 | 18,93 | 19,27 | 18,85 | 19,27 | 1,93% | 416,00 |
| 20.04.2026 | 18,23 | 19,15 | 18,20 | 18,90 | 3,00% | 286,00 |
| 17.04.2026 | 20,16 | 20,27 | 18,19 | 18,35 | -8,93% | - |
| 16.04.2026 | 19,53 | 20,22 | 19,52 | 20,15 | 3,20% | - |
| 15.04.2026 | 19,77 | 19,99 | 19,37 | 19,53 | -1,21% | - |
| 14.04.2026 | 20,31 | 20,33 | 19,55 | 19,77 | -2,78% | - |
| 13.04.2026 | 20,41 | 20,83 | 20,27 | 20,33 | -0,49% | - |
| 10.04.2026 | 20,05 | 20,43 | 19,68 | 20,43 | 2,46% | 1.493,00 |
| 09.04.2026 | 20,93 | 21,23 | 19,69 | 19,94 | -4,78% | 5.400,00 |
| 08.04.2026 | 20,97 | 21,40 | 20,01 | 20,94 | -2,33% | 1.011,00 |
| 07.04.2026 | 21,44 | 21,61 | 21,10 | 21,44 | -2,55% | - |
| 02.04.2026 | 21,50 | 22,40 | 21,20 | 22,00 | 1,85% | - |
| 01.04.2026 | 21,10 | 21,70 | 20,90 | 21,60 | 0,93% | - |
| 31.03.2026 | 21,20 | 21,90 | 20,50 | 21,40 | 2,88% | - |
| 30.03.2026 | 20,70 | 21,40 | 20,30 | 20,80 | 0,00% | - |
| 27.03.2026 | 21,30 | 21,40 | 20,70 | 20,80 | -0,95% | - |
| 26.03.2026 | 20,30 | 21,20 | 19,85 | 21,00 | 3,96% | - |
| 25.03.2026 | 19,75 | 20,20 | 19,45 | 20,20 | 2,54% | - |
| 24.03.2026 | 18,30 | 20,10 | 17,95 | 19,70 | 7,36% | 897,00 |
| 23.03.2026 | 17,45 | 18,50 | 17,35 | 18,35 | 4,26% | - |
| 20.03.2026 | 18,25 | 18,40 | 17,35 | 17,60 | -3,03% | - |
| 19.03.2026 | 18,20 | 18,65 | 17,75 | 18,15 | -1,36% | - |
| 18.03.2026 | 18,30 | 18,75 | 17,90 | 18,40 | 1,94% | - |
| 17.03.2026 | 17,65 | 18,50 | 17,45 | 18,05 | 2,27% | - |
| 16.03.2026 | 18,15 | 18,30 | 17,55 | 17,65 | -2,22% | 3.600,00 |
| 13.03.2026 | 18,25 | 18,70 | 17,70 | 18,05 | -1,10% | 3.300,00 |
| 12.03.2026 | 15,80 | 18,35 | 15,80 | 18,25 | 14,78% | 150,00 |
| 11.03.2026 | 16,10 | 16,50 | 15,50 | 15,90 | -1,24% | - |
| 10.03.2026 | 15,75 | 16,60 | 15,75 | 16,10 | 1,26% | - |
| 09.03.2026 | 16,55 | 16,85 | 15,90 | 15,90 | -5,92% | 400,00 |
| 06.03.2026 | 17,70 | 18,30 | 16,45 | 16,90 | -4,79% | - |
| 05.03.2026 | 16,95 | 18,45 | 16,85 | 17,75 | 4,11% | 6.720,00 |
| 04.03.2026 | 15,70 | 17,10 | 15,45 | 17,05 | 7,91% | - |
| 03.03.2026 | 15,50 | 16,10 | 15,20 | 15,80 | 0,64% | - |
| 02.03.2026 | 14,85 | 16,00 | 14,85 | 15,70 | 4,32% | - |
| 27.02.2026 | 15,15 | 15,25 | 14,45 | 15,05 | -0,66% | - |
| 26.02.2026 | 15,30 | 15,55 | 14,70 | 15,15 | -1,30% | - |
| 25.02.2026 | 15,25 | 15,50 | 14,90 | 15,35 | 0,66% | - |
| 24.02.2026 | 15,40 | 15,85 | 15,10 | 15,25 | -0,33% | - |
| 23.02.2026 | 15,70 | 16,75 | 15,25 | 15,30 | -4,38% | 807,00 |
| 20.02.2026 | 15,35 | 16,35 | 15,25 | 16,00 | 4,58% | 7.140,00 |
| 19.02.2026 | 15,10 | 15,40 | 14,95 | 15,30 | 1,32% | - |
| 18.02.2026 | 15,30 | 15,75 | 15,10 | 15,10 | -1,31% | - |
| 17.02.2026 | 15,70 | 15,85 | 15,20 | 15,30 | -2,86% | - |
| 16.02.2026 | 15,75 | 15,85 | 15,70 | 15,75 | 0,32% | - |
| 13.02.2026 | 15,50 | 15,85 | 15,35 | 15,70 | 0,64% | - |
| 12.02.2026 | 15,90 | 16,25 | 15,25 | 15,60 | -1,89% | - |
| 11.02.2026 | 15,95 | 16,45 | 15,70 | 15,90 | -0,31% | - |
| 10.02.2026 | 15,80 | 16,35 | 15,75 | 15,95 | 0,95% | - |
| 09.02.2026 | 15,60 | 15,95 | 15,15 | 15,80 | 0,64% | - |
| 06.02.2026 | 15,10 | 15,70 | 15,05 | 15,70 | 4,67% | - |
| 05.02.2026 | 15,40 | 15,50 | 14,85 | 15,00 | -3,23% | - |
| 04.02.2026 | 14,60 | 15,60 | 14,55 | 15,50 | 6,16% | - |
| 03.02.2026 | 14,00 | 14,75 | 13,75 | 14,60 | 5,04% | - |
| 02.02.2026 | 13,15 | 14,10 | 13,00 | 13,90 | 4,12% | - |
| 30.01.2026 | 13,30 | 13,65 | 13,20 | 13,35 | -0,37% | - |
| 29.01.2026 | 13,65 | 13,95 | 13,30 | 13,40 | -2,19% | - |
| 28.01.2026 | 13,90 | 14,05 | 13,50 | 13,70 | 0,00% | - |
| 27.01.2026 | 14,20 | 14,35 | 13,70 | 13,70 | -2,84% | 72,00 |
| 26.01.2026 | 14,40 | 14,70 | 14,05 | 14,10 | -2,08% | - |
| 23.01.2026 | 14,60 | 14,65 | 14,30 | 14,40 | -0,69% | - |
| 22.01.2026 | 14,60 | 14,80 | 14,40 | 14,50 | -0,34% | - |
| 21.01.2026 | 13,80 | 14,75 | 13,70 | 14,55 | 5,05% | 176,00 |
| 20.01.2026 | 14,55 | 14,55 | 13,70 | 13,85 | -5,14% | - |
| 19.01.2026 | 14,45 | 14,65 | 14,45 | 14,60 | -0,68% | - |
| 16.01.2026 | 15,50 | 15,75 | 14,35 | 14,70 | -5,16% | - |
| 15.01.2026 | 15,90 | 15,95 | 15,25 | 15,50 | -1,90% | - |
| 14.01.2026 | 15,65 | 16,10 | 15,50 | 15,80 | 1,28% | - |
| 13.01.2026 | 15,65 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 12.01.2026 | 15,80 | 16,15 | 15,35 | 15,60 | -1,89% | 3.720,00 |
| 09.01.2026 | 15,60 | 16,00 | 15,35 | 15,90 | 1,60% | - |
| 08.01.2026 | 15,20 | 15,80 | 14,90 | 15,65 | 2,62% | - |
| 07.01.2026 | 15,20 | 15,40 | 14,90 | 15,25 | 0,00% | - |
| 06.01.2026 | 14,20 | 15,30 | 13,90 | 15,25 | 7,39% | 6.300,00 |
| 05.01.2026 | 14,75 | 15,00 | 14,20 | 14,20 | -3,40% | 140,00 |
| 02.01.2026 | 14,85 | 15,00 | 14,55 | 14,70 | 0,34% | - |
| 30.12.2025 | 14,60 | 14,65 | 14,35 | 14,65 | 0,00% | - |
| 29.12.2025 | 14,80 | 14,85 | 14,50 | 14,65 | 3,17% | - |
| 23.12.2025 | 14,30 | 14,40 | 14,05 | 14,20 | -0,70% | - |
| 22.12.2025 | 14,15 | 14,80 | 13,95 | 14,30 | 1,06% | 1.240,00 |
| 19.12.2025 | 14,00 | 14,25 | 13,80 | 14,15 | 1,07% | - |
| 18.12.2025 | 13,90 | 14,15 | 13,80 | 14,00 | 0,36% | - |
| 17.12.2025 | 13,70 | 14,10 | 13,55 | 13,95 | 1,82% | - |
| 16.12.2025 | 13,55 | 13,90 | 13,30 | 13,70 | 0,37% | - |
| 15.12.2025 | 13,90 | 14,15 | 13,45 | 13,65 | -1,44% | - |
| 12.12.2025 | 14,20 | 14,40 | 13,70 | 13,85 | -2,81% | - |
| 11.12.2025 | 14,25 | 14,70 | 14,05 | 14,25 | 0,00% | - |
| 10.12.2025 | 13,70 | 14,40 | 13,60 | 14,25 | 4,01% | - |
| 09.12.2025 | 13,10 | 13,80 | 13,10 | 13,70 | 3,79% | - |
| 08.12.2025 | 13,75 | 13,80 | 13,10 | 13,20 | -4,00% | - |
| 05.12.2025 | 13,50 | 13,90 | 13,20 | 13,75 | 1,48% | - |