33,040€
-0,03%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 33,23 | 33,27 | 32,40 | 32,57 | -1,45% | - |
| 14.08.2025 | 34,35 | 34,52 | 32,90 | 33,05 | -3,95% | - |
| 13.08.2025 | 34,24 | 34,66 | 33,93 | 34,41 | 0,32% | - |
| 12.08.2025 | 32,97 | 34,50 | 32,62 | 34,30 | 4,13% | - |
| 11.08.2025 | 32,57 | 33,09 | 32,27 | 32,94 | 1,01% | - |
| 08.08.2025 | 32,37 | 33,19 | 32,22 | 32,61 | 0,87% | - |
| 07.08.2025 | 31,01 | 32,95 | 30,99 | 32,33 | 4,02% | - |
| 06.08.2025 | 30,04 | 32,30 | 29,36 | 31,08 | 4,05% | - |
| 05.08.2025 | 27,99 | 30,66 | 27,55 | 29,87 | -0,13% | - |
| 04.08.2025 | 30,06 | 30,36 | 29,47 | 29,91 | -0,23% | - |
| 01.08.2025 | 31,34 | 31,35 | 29,97 | 29,98 | -4,55% | - |
| 31.07.2025 | 31,97 | 32,56 | 31,19 | 31,41 | -1,66% | - |
| 30.07.2025 | 31,78 | 32,89 | 31,35 | 31,94 | 0,66% | - |
| 29.07.2025 | 31,24 | 31,81 | 30,75 | 31,73 | 1,99% | - |
| 28.07.2025 | 30,88 | 31,33 | 30,54 | 31,11 | 1,30% | - |
| 25.07.2025 | 30,79 | 32,01 | 30,23 | 30,71 | -0,03% | - |
| 24.07.2025 | 31,79 | 31,91 | 30,72 | 30,72 | -3,61% | - |
| 23.07.2025 | 31,29 | 32,37 | 31,25 | 31,87 | 2,31% | - |
| 22.07.2025 | 30,64 | 32,13 | 30,53 | 31,15 | 1,57% | - |
| 21.07.2025 | 31,12 | 32,17 | 30,62 | 30,67 | -1,38% | - |
| 18.07.2025 | 31,44 | 32,32 | 31,01 | 31,10 | -1,02% | - |
| 17.07.2025 | 31,57 | 32,70 | 31,21 | 31,42 | -0,35% | - |
| 16.07.2025 | 31,93 | 32,83 | 31,33 | 31,53 | -1,68% | - |
| 15.07.2025 | 32,37 | 32,95 | 32,07 | 32,07 | -1,05% | - |
| 14.07.2025 | 32,70 | 33,26 | 32,11 | 32,41 | -1,28% | - |
| 11.07.2025 | 32,81 | 33,67 | 32,41 | 32,83 | -0,06% | - |
| 10.07.2025 | 32,46 | 33,43 | 32,35 | 32,85 | 0,89% | - |
| 09.07.2025 | 32,49 | 32,73 | 31,63 | 32,56 | 0,09% | - |
| 08.07.2025 | 31,93 | 33,22 | 31,85 | 32,53 | 1,66% | - |
| 07.07.2025 | 32,96 | 33,20 | 31,44 | 32,00 | -2,56% | - |
| 04.07.2025 | 32,43 | 32,89 | 32,31 | 32,84 | 0,71% | - |
| 03.07.2025 | 32,65 | 33,13 | 32,36 | 32,61 | -0,03% | - |
| 02.07.2025 | 32,09 | 32,85 | 31,92 | 32,62 | 1,91% | - |
| 01.07.2025 | 31,01 | 32,73 | 30,81 | 32,01 | 2,56% | - |
| 30.06.2025 | 31,02 | 31,40 | 30,45 | 31,21 | 1,13% | - |
| 27.06.2025 | 31,28 | 31,48 | 30,80 | 30,86 | -1,63% | - |
| 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% | - |