31,280€
0,26%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 31,19 | 31,58 | 30,96 | 31,37 | 0,51% | - |
| 25.06.2025 | 31,71 | 31,75 | 31,02 | 31,21 | -1,23% | - |
| 24.06.2025 | 31,67 | 31,75 | 31,21 | 31,60 | 0,19% | - |
| 23.06.2025 | 31,91 | 32,38 | 31,21 | 31,54 | -1,28% | - |
| 20.06.2025 | 31,92 | 32,63 | 31,88 | 31,95 | 0,57% | - |
| 19.06.2025 | 32,11 | 32,11 | 31,77 | 31,77 | -1,15% | - |
| 18.06.2025 | 32,33 | 32,75 | 32,07 | 32,14 | -0,80% | - |
| 17.06.2025 | 32,19 | 32,78 | 32,05 | 32,40 | 0,22% | - |
| 16.06.2025 | 31,63 | 32,60 | 31,38 | 32,33 | 2,41% | - |
| 13.06.2025 | 30,52 | 32,14 | 30,45 | 31,57 | 2,53% | - |
| 12.06.2025 | 30,60 | 30,93 | 29,96 | 30,79 | -0,26% | - |
| 11.06.2025 | 31,39 | 31,54 | 30,54 | 30,87 | -1,75% | - |
| 10.06.2025 | 30,38 | 31,63 | 30,28 | 31,42 | 3,32% | - |
| 09.06.2025 | 30,30 | 30,92 | 30,06 | 30,41 | -0,03% | - |
| 06.06.2025 | 29,99 | 30,75 | 29,87 | 30,42 | 1,77% | - |
| 05.06.2025 | 30,20 | 30,58 | 29,61 | 29,89 | -0,99% | - |
| 04.06.2025 | 31,07 | 31,32 | 30,00 | 30,19 | -2,80% | 200,00 |
| 03.06.2025 | 31,06 | 31,42 | 30,81 | 31,06 | -0,16% | - |
| 02.06.2025 | 31,07 | 31,39 | 30,59 | 31,11 | -0,51% | - |
| 30.05.2025 | 31,57 | 31,74 | 31,18 | 31,27 | -0,45% | - |
| 29.05.2025 | 31,37 | 31,74 | 30,46 | 31,41 | 1,85% | - |
| 28.05.2025 | 30,87 | 31,23 | 30,65 | 30,84 | -0,03% | - |
| 27.05.2025 | 30,19 | 30,92 | 30,15 | 30,85 | 2,08% | - |
| 26.05.2025 | 30,04 | 30,24 | 30,04 | 30,22 | 0,87% | - |
| 23.05.2025 | 30,13 | 30,18 | 29,48 | 29,96 | -0,93% | - |
| 22.05.2025 | 30,22 | 31,21 | 29,89 | 30,24 | -0,43% | - |
| 21.05.2025 | 31,32 | 31,34 | 30,23 | 30,37 | -3,77% | - |
| 20.05.2025 | 31,71 | 32,24 | 31,36 | 31,56 | -0,66% | - |
| 19.05.2025 | 32,01 | 32,05 | 31,53 | 31,77 | -1,79% | - |
| 16.05.2025 | 31,61 | 32,63 | 31,53 | 32,35 | 2,02% | - |
| 15.05.2025 | 31,41 | 31,81 | 30,94 | 31,71 | 0,19% | - |
| 14.05.2025 | 32,52 | 32,57 | 31,49 | 31,65 | -2,53% | - |
| 13.05.2025 | 32,06 | 32,85 | 32,05 | 32,47 | 0,25% | - |
| 12.05.2025 | 31,22 | 32,72 | 31,18 | 32,39 | 5,26% | - |
| 09.05.2025 | 30,64 | 31,08 | 30,25 | 30,77 | 0,33% | - |
| 08.05.2025 | 28,03 | 30,71 | 27,96 | 30,67 | 10,24% | - |
| 07.05.2025 | 30,88 | 30,98 | 27,32 | 27,82 | -9,47% | - |
| 06.05.2025 | 32,66 | 32,66 | 30,66 | 30,73 | -5,94% | - |
| 05.05.2025 | 33,17 | 33,60 | 32,67 | 32,67 | -2,27% | - |
| 02.05.2025 | 32,95 | 33,90 | 32,72 | 33,43 | 0,45% | - |
| 30.04.2025 | 33,48 | 34,02 | 32,32 | 33,28 | -0,45% | - |
| 29.04.2025 | 33,52 | 33,88 | 32,93 | 33,43 | 0,12% | - |
| 28.04.2025 | 33,28 | 34,80 | 33,11 | 33,39 | -0,15% | - |
| 25.04.2025 | 33,64 | 33,68 | 32,77 | 33,44 | -0,09% | - |
| 24.04.2025 | 33,24 | 33,74 | 32,93 | 33,47 | 0,18% | - |
| 23.04.2025 | 33,70 | 34,62 | 33,29 | 33,41 | 0,72% | - |
| 22.04.2025 | 32,28 | 33,31 | 32,28 | 33,17 | -0,96% | - |
| 17.04.2025 | 33,28 | 33,79 | 32,50 | 33,49 | 1,52% | - |
| 16.04.2025 | 32,58 | 33,46 | 32,54 | 32,99 | -0,42% | - |
| 15.04.2025 | 33,60 | 34,04 | 33,13 | 33,13 | -1,60% | - |
| 14.04.2025 | 33,44 | 34,44 | 33,19 | 33,67 | 0,87% | - |
| 11.04.2025 | 33,40 | 33,62 | 32,41 | 33,38 | 0,27% | - |
| 10.04.2025 | 35,45 | 35,53 | 32,53 | 33,29 | -6,25% | - |
| 09.04.2025 | 32,38 | 36,34 | 32,14 | 35,51 | 6,64% | - |
| 08.04.2025 | 34,34 | 35,17 | 32,70 | 33,30 | -2,00% | - |
| 07.04.2025 | 34,11 | 36,37 | 33,39 | 33,98 | -3,63% | - |
| 04.04.2025 | 37,19 | 37,37 | 34,11 | 35,26 | -6,05% | - |
| 03.04.2025 | 38,88 | 38,98 | 37,20 | 37,53 | -6,46% | - |
| 02.04.2025 | 40,12 | 40,38 | 39,56 | 40,12 | -0,15% | - |
| 01.04.2025 | 39,40 | 40,26 | 39,13 | 40,18 | 1,21% | - |
| 31.03.2025 | 39,92 | 40,47 | 39,43 | 39,70 | -0,58% | - |
| 28.03.2025 | 40,63 | 40,71 | 39,02 | 39,93 | 1,86% | - |
| 27.03.2025 | 40,39 | 40,84 | 39,20 | 39,20 | 0,20% | - |
| 26.03.2025 | 39,82 | 40,56 | 39,11 | 39,12 | 2,17% | - |
| 25.03.2025 | 39,69 | 40,56 | 38,27 | 38,29 | -3,36% | - |
| 24.03.2025 | 39,34 | 40,27 | 38,93 | 39,62 | -0,08% | - |
| 21.03.2025 | 40,19 | 40,19 | 38,46 | 39,65 | 2,14% | - |
| 20.03.2025 | 40,32 | 40,72 | 38,77 | 38,82 | 1,09% | - |
| 19.03.2025 | 39,92 | 40,57 | 38,32 | 38,40 | -4,50% | - |
| 18.03.2025 | 39,92 | 40,47 | 38,45 | 40,21 | 0,63% | - |
| 17.03.2025 | 38,40 | 40,91 | 38,32 | 39,96 | 3,79% | - |
| 14.03.2025 | 38,10 | 39,12 | 37,58 | 38,50 | 0,03% | - |
| 13.03.2025 | 37,96 | 39,19 | 37,50 | 38,49 | -1,43% | - |
| 12.03.2025 | 38,90 | 39,30 | 37,45 | 39,05 | 0,57% | - |
| 11.03.2025 | 39,95 | 40,29 | 38,30 | 38,83 | -2,93% | 300,00 |
| 10.03.2025 | 39,66 | 41,02 | 39,00 | 40,00 | 0,43% | - |
| 07.03.2025 | 39,55 | 40,58 | 38,37 | 39,83 | 0,40% | - |
| 06.03.2025 | 38,33 | 39,82 | 37,66 | 39,67 | 3,36% | - |
| 05.03.2025 | 39,58 | 39,58 | 37,78 | 38,38 | -2,74% | - |
| 04.03.2025 | 39,68 | 40,73 | 38,81 | 39,46 | -0,28% | - |
| 03.03.2025 | 41,14 | 41,51 | 39,54 | 39,57 | -3,96% | - |
| 28.02.2025 | 41,02 | 41,45 | 40,54 | 41,20 | 0,64% | - |
| 27.02.2025 | 40,83 | 41,58 | 40,61 | 40,94 | 0,59% | - |
| 26.02.2025 | 42,11 | 42,30 | 40,27 | 40,70 | -3,07% | - |
| 25.02.2025 | 42,86 | 43,04 | 41,88 | 41,99 | -2,12% | - |
| 24.02.2025 | 43,56 | 43,88 | 42,82 | 42,90 | -1,52% | - |
| 21.02.2025 | 44,01 | 44,49 | 42,60 | 43,56 | -0,80% | - |
| 20.02.2025 | 45,78 | 46,06 | 42,56 | 43,91 | -4,27% | - |
| 19.02.2025 | 43,90 | 49,49 | 42,85 | 45,87 | 17,59% | - |
| 18.02.2025 | 38,86 | 39,44 | 38,45 | 39,01 | 0,57% | - |
| 17.02.2025 | 38,48 | 38,81 | 38,48 | 38,79 | -0,03% | - |
| 14.02.2025 | 39,07 | 39,33 | 38,38 | 38,80 | -0,49% | - |
| 13.02.2025 | 38,79 | 39,70 | 38,69 | 38,99 | 0,33% | - |
| 12.02.2025 | 39,72 | 39,90 | 38,74 | 38,86 | -2,26% | - |
| 11.02.2025 | 39,47 | 40,10 | 38,93 | 39,76 | 0,61% | - |
| 10.02.2025 | 39,16 | 39,87 | 38,80 | 39,52 | 1,28% | - |
| 07.02.2025 | 38,77 | 39,65 | 38,46 | 39,02 | 0,75% | - |
| 06.02.2025 | 39,18 | 39,66 | 38,51 | 38,73 | -0,82% | - |
| 05.02.2025 | 39,23 | 39,37 | 38,66 | 39,05 | -0,76% | - |
| 04.02.2025 | 38,85 | 39,48 | 38,10 | 39,35 | 1,10% | 168,00 |