68,750€
-2,48%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 70,50 | 71,50 | 68,25 | 68,75 | -2,83% | 6.300,00 |
| 22.07.2026 | 68,25 | 71,25 | 67,75 | 70,75 | 3,66% | - |
| 21.07.2026 | 68,25 | 68,75 | 67,75 | 68,25 | 0,74% | - |
| 20.07.2026 | 69,25 | 70,00 | 67,75 | 67,75 | -2,17% | - |
| 17.07.2026 | 66,25 | 69,25 | 65,75 | 69,25 | 4,92% | - |
| 16.07.2026 | 65,75 | 67,25 | 65,25 | 66,00 | 0,38% | - |
| 15.07.2026 | 65,75 | 66,00 | 65,25 | 65,75 | 0,38% | - |
| 14.07.2026 | 65,75 | 66,50 | 65,25 | 65,50 | -0,38% | - |
| 13.07.2026 | 63,25 | 66,25 | 63,25 | 65,75 | 3,95% | - |
| 10.07.2026 | 62,25 | 63,25 | 61,75 | 63,25 | 2,02% | - |
| 09.07.2026 | 63,25 | 63,25 | 62,00 | 62,00 | -0,80% | - |
| 08.07.2026 | 59,25 | 63,25 | 58,75 | 62,50 | 5,04% | - |
| 07.07.2026 | 59,25 | 60,25 | 59,00 | 59,50 | 0,85% | - |
| 06.07.2026 | 57,75 | 59,25 | 57,75 | 59,00 | 2,16% | - |
| 03.07.2026 | 58,25 | 58,50 | 57,75 | 57,75 | 0,00% | - |
| 02.07.2026 | 59,25 | 59,50 | 57,75 | 57,75 | -2,53% | - |
| 01.07.2026 | 59,75 | 60,75 | 58,75 | 59,25 | -0,84% | - |
| 30.06.2026 | 60,25 | 61,50 | 59,75 | 59,75 | -0,83% | - |
| 29.06.2026 | 62,75 | 62,75 | 59,25 | 60,25 | -3,21% | - |
| 26.06.2026 | 62,25 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 25.06.2026 | 62,25 | 62,75 | 61,75 | 62,50 | 0,40% | - |
| 24.06.2026 | 62,25 | 62,75 | 60,25 | 62,25 | 0,00% | - |
| 23.06.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 0,40% | - |
| 22.06.2026 | 61,75 | 62,75 | 61,25 | 62,00 | 0,40% | - |
| 19.06.2026 | 62,25 | 62,25 | 61,75 | 61,75 | 0,41% | - |
| 18.06.2026 | 60,25 | 62,75 | 59,75 | 61,50 | 2,93% | - |
| 17.06.2026 | 59,75 | 60,25 | 58,25 | 59,75 | 0,00% | - |
| 16.06.2026 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 15.06.2026 | 62,25 | 62,75 | 59,75 | 60,25 | -3,21% | - |
| 12.06.2026 | 61,25 | 62,25 | 60,75 | 62,25 | 2,05% | - |
| 11.06.2026 | 64,75 | 65,00 | 60,75 | 61,00 | -5,06% | - |
| 10.06.2026 | 62,25 | 64,75 | 61,75 | 64,25 | 3,21% | - |
| 09.06.2026 | 63,75 | 64,00 | 62,25 | 62,25 | -2,35% | - |
| 08.06.2026 | 62,75 | 64,75 | 62,75 | 63,75 | 1,19% | - |
| 05.06.2026 | 62,75 | 64,25 | 62,75 | 63,00 | 0,80% | - |
| 04.06.2026 | 62,75 | 63,75 | 61,75 | 62,50 | -0,40% | - |
| 03.06.2026 | 62,75 | 64,25 | 62,25 | 62,75 | 0,40% | - |
| 02.06.2026 | 62,25 | 63,25 | 61,75 | 62,50 | 0,40% | - |
| 01.06.2026 | 60,75 | 62,75 | 60,50 | 62,25 | 3,32% | 333,00 |
| 29.05.2026 | 61,25 | 61,75 | 60,00 | 60,25 | -1,63% | - |
| 28.05.2026 | 62,25 | 62,25 | 60,75 | 61,25 | -1,61% | - |
| 27.05.2026 | 61,25 | 62,25 | 60,25 | 62,25 | 1,63% | - |
| 26.05.2026 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 25.05.2026 | 61,25 | 61,50 | 61,25 | 61,25 | 0,00% | - |
| 22.05.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 1,66% | 882,00 |
| 21.05.2026 | 60,75 | 61,25 | 60,00 | 60,25 | -0,82% | - |
| 20.05.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 19.05.2026 | 60,75 | 61,75 | 60,00 | 60,25 | -1,63% | - |
| 18.05.2026 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 15.05.2026 | 61,75 | 62,25 | 60,75 | 61,25 | -0,41% | - |
| 14.05.2026 | 61,25 | 62,25 | 60,75 | 61,50 | 0,41% | 3.402,00 |
| 13.05.2026 | 59,75 | 62,25 | 59,25 | 61,25 | 2,51% | - |
| 12.05.2026 | 60,75 | 62,50 | 59,75 | 59,75 | -1,65% | 3.360,00 |
| 11.05.2026 | 60,75 | 62,50 | 60,25 | 60,75 | 0,00% | - |
| 08.05.2026 | 60,25 | 61,75 | 59,75 | 60,75 | 0,83% | - |
| 07.05.2026 | 58,25 | 61,25 | 57,50 | 60,25 | -10,74% | - |
| 06.05.2026 | 67,75 | 68,75 | 55,75 | 67,50 | -0,74% | - |
| 05.05.2026 | 68,25 | 70,25 | 67,25 | 68,00 | 0,37% | - |
| 04.05.2026 | 67,75 | 68,25 | 66,75 | 67,75 | 1,50% | - |
| 30.04.2026 | 66,25 | 67,25 | 64,75 | 66,75 | 0,75% | - |
| 29.04.2026 | 65,75 | 67,25 | 65,25 | 66,25 | 1,53% | - |
| 28.04.2026 | 64,75 | 66,25 | 64,75 | 65,25 | 0,77% | - |
| 27.04.2026 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 24.04.2026 | 65,75 | 65,75 | 64,50 | 64,75 | -1,52% | - |
| 23.04.2026 | 64,25 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 22.04.2026 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 21.04.2026 | 62,25 | 64,75 | 62,00 | 64,75 | 4,02% | - |
| 20.04.2026 | 60,75 | 62,75 | 60,75 | 62,25 | 2,05% | - |
| 17.04.2026 | 60,25 | 61,50 | 58,25 | 61,00 | 1,24% | - |
| 16.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 15.04.2026 | 62,25 | 62,25 | 59,75 | 59,75 | -4,02% | - |
| 14.04.2026 | 62,75 | 63,25 | 62,00 | 62,25 | -0,80% | - |
| 13.04.2026 | 63,25 | 64,25 | 62,25 | 62,75 | -1,18% | - |
| 10.04.2026 | 63,25 | 64,25 | 62,50 | 63,50 | 0,79% | - |
| 09.04.2026 | 63,75 | 64,75 | 63,00 | 63,00 | -1,18% | - |
| 08.04.2026 | 63,75 | 64,25 | 61,25 | 63,75 | 1,59% | 600,00 |
| 07.04.2026 | 64,75 | 64,75 | 62,75 | 62,75 | -1,41% | - |
| 02.04.2026 | 62,28 | 63,85 | 61,95 | 63,65 | 1,39% | - |
| 01.04.2026 | 62,13 | 62,88 | 61,13 | 62,78 | 1,13% | - |
| 31.03.2026 | 62,95 | 63,18 | 61,05 | 62,08 | -0,56% | - |
| 30.03.2026 | 63,70 | 64,55 | 61,78 | 62,43 | -1,54% | - |
| 27.03.2026 | 62,58 | 64,00 | 61,98 | 63,40 | 1,40% | - |
| 26.03.2026 | 63,08 | 63,95 | 62,45 | 62,53 | -0,44% | - |
| 25.03.2026 | 61,88 | 63,83 | 61,18 | 62,80 | 1,17% | - |
| 24.03.2026 | 58,33 | 62,35 | 57,93 | 62,08 | 6,52% | - |
| 23.03.2026 | 56,90 | 58,88 | 56,75 | 58,28 | 1,22% | - |
| 20.03.2026 | 59,23 | 59,38 | 56,65 | 57,58 | -2,58% | - |
| 19.03.2026 | 60,68 | 60,78 | 58,88 | 59,10 | -2,31% | - |
| 18.03.2026 | 60,95 | 61,40 | 59,95 | 60,50 | -0,29% | - |
| 17.03.2026 | 60,80 | 61,98 | 60,30 | 60,68 | -0,41% | - |
| 16.03.2026 | 62,28 | 62,33 | 59,95 | 60,93 | -1,50% | 424,00 |
| 13.03.2026 | 61,98 | 62,95 | 60,45 | 61,85 | -0,28% | - |
| 12.03.2026 | 58,15 | 62,10 | 58,08 | 62,03 | 5,94% | 5.564,00 |
| 11.03.2026 | 57,43 | 58,60 | 56,40 | 58,55 | 1,96% | - |
| 10.03.2026 | 58,90 | 61,18 | 56,90 | 57,43 | -2,71% | - |
| 09.03.2026 | 54,48 | 59,15 | 54,30 | 59,03 | 6,93% | - |
| 06.03.2026 | 54,85 | 55,80 | 53,70 | 55,20 | 0,82% | - |
| 05.03.2026 | 55,73 | 55,88 | 54,43 | 54,75 | -1,71% | - |
| 04.03.2026 | 56,23 | 57,00 | 55,33 | 55,70 | -1,28% | - |
| 03.03.2026 | 56,65 | 57,05 | 55,93 | 56,43 | -1,18% | - |