36,630€
0,85%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,14 | 36,71 | 35,76 | 36,32 | 0,33% | - |
| 13.10.2025 | 35,63 | 36,35 | 35,57 | 36,20 | 3,37% | - |
| 10.10.2025 | 36,06 | 36,36 | 35,02 | 35,02 | -3,02% | - |
| 09.10.2025 | 35,85 | 36,34 | 35,83 | 36,11 | 1,15% | - |
| 08.10.2025 | 36,12 | 36,40 | 35,58 | 35,70 | 0,06% | - |
| 07.10.2025 | 35,76 | 36,40 | 35,27 | 35,68 | 0,00% | - |
| 06.10.2025 | 35,23 | 36,16 | 34,18 | 35,68 | 2,41% | - |
| 03.10.2025 | 34,59 | 35,42 | 33,85 | 34,84 | 1,34% | - |
| 02.10.2025 | 34,28 | 34,57 | 33,86 | 34,38 | 0,53% | - |
| 01.10.2025 | 33,56 | 34,46 | 33,02 | 34,20 | 1,66% | - |
| 29.09.2025 | 34,75 | 34,85 | 33,42 | 33,64 | -2,15% | - |
| 26.09.2025 | 34,00 | 35,08 | 33,99 | 34,38 | 1,18% | - |
| 25.09.2025 | 33,68 | 34,29 | 33,49 | 33,98 | 1,01% | - |
| 24.09.2025 | 32,76 | 33,76 | 32,73 | 33,64 | 3,57% | - |
| 23.09.2025 | 32,53 | 33,26 | 32,37 | 32,48 | -0,06% | - |
| 22.09.2025 | 32,86 | 32,99 | 31,99 | 32,50 | -3,04% | - |
| 19.09.2025 | 34,06 | 34,22 | 32,80 | 33,52 | -0,71% | - |
| 18.09.2025 | 33,54 | 34,44 | 33,30 | 33,76 | 0,18% | - |
| 17.09.2025 | 33,80 | 34,08 | 32,41 | 33,70 | 3,44% | - |
| 16.09.2025 | 32,65 | 33,83 | 32,40 | 32,58 | -0,12% | - |
| 15.09.2025 | 34,33 | 34,39 | 32,53 | 32,62 | -6,40% | - |
| 12.09.2025 | 34,87 | 34,89 | 34,76 | 34,85 | 1,01% | - |
| 11.09.2025 | 34,19 | 34,90 | 33,93 | 34,50 | 1,74% | - |
| 10.09.2025 | 34,09 | 34,47 | 33,38 | 33,91 | -0,67% | - |
| 09.09.2025 | 34,75 | 35,23 | 33,51 | 34,14 | -1,33% | - |
| 08.09.2025 | 35,35 | 35,68 | 34,60 | 34,60 | -1,82% | - |
| 05.09.2025 | 35,58 | 36,05 | 35,02 | 35,24 | -1,51% | - |
| 04.09.2025 | 34,83 | 35,98 | 34,43 | 35,78 | 2,67% | - |
| 03.09.2025 | 34,81 | 35,16 | 34,29 | 34,85 | 0,26% | - |
| 02.09.2025 | 34,92 | 35,04 | 34,55 | 34,76 | 0,00% | - |
| 01.09.2025 | 34,87 | 34,98 | 34,76 | 34,76 | 0,17% | 6,00 |
| 29.08.2025 | 34,95 | 35,47 | 34,69 | 34,70 | 1,76% | - |
| 28.08.2025 | 35,01 | 35,09 | 34,10 | 34,10 | -2,07% | - |
| 27.08.2025 | 34,89 | 35,49 | 34,46 | 34,82 | 0,46% | - |
| 26.08.2025 | 35,47 | 35,55 | 34,46 | 34,66 | -2,50% | - |
| 25.08.2025 | 34,97 | 35,94 | 33,93 | 35,55 | 1,72% | - |
| 22.08.2025 | 33,24 | 35,06 | 33,14 | 34,95 | 5,37% | - |
| 21.08.2025 | 32,85 | 33,59 | 32,71 | 33,17 | 0,91% | - |
| 20.08.2025 | 32,90 | 33,27 | 32,74 | 32,87 | -0,21% | - |
| 19.08.2025 | 32,61 | 33,27 | 32,47 | 32,94 | 1,10% | - |
| 18.08.2025 | 32,59 | 33,63 | 32,47 | 32,58 | 0,03% | - |
| 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% | - |