43,780€
-0,27%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 39,21 | 39,45 | 38,38 | 38,92 | -0,92% | - |
| 31.01.2025 | 40,16 | 40,36 | 39,04 | 39,28 | -1,92% | - |
| 30.01.2025 | 40,12 | 40,87 | 39,87 | 40,05 | -0,67% | - |
| 29.01.2025 | 39,33 | 40,64 | 39,33 | 40,32 | 2,36% | - |
| 28.01.2025 | 41,57 | 43,22 | 39,28 | 39,39 | -5,20% | - |
| 27.01.2025 | 40,35 | 41,93 | 40,08 | 41,55 | 2,52% | - |
| 24.01.2025 | 41,25 | 41,43 | 40,14 | 40,53 | -2,20% | - |
| 23.01.2025 | 41,30 | 41,54 | 40,73 | 41,44 | 0,27% | - |
| 22.01.2025 | 42,17 | 42,29 | 41,33 | 41,33 | -1,97% | - |
| 21.01.2025 | 42,92 | 43,28 | 41,54 | 42,16 | -1,45% | - |
| 20.01.2025 | 43,08 | 43,12 | 42,72 | 42,78 | -0,97% | - |
| 17.01.2025 | 43,00 | 43,86 | 42,76 | 43,20 | 0,68% | - |
| 16.01.2025 | 43,64 | 43,68 | 42,56 | 42,91 | -1,45% | - |
| 15.01.2025 | 42,28 | 43,70 | 42,19 | 43,54 | 3,18% | - |
| 14.01.2025 | 42,47 | 42,61 | 41,35 | 42,20 | -0,73% | - |
| 13.01.2025 | 41,25 | 42,60 | 41,15 | 42,51 | 3,10% | - |
| 10.01.2025 | 40,97 | 41,53 | 40,39 | 41,23 | 0,76% | - |
| 09.01.2025 | 40,92 | 40,99 | 40,84 | 40,92 | -0,05% | - |
| 08.01.2025 | 40,28 | 40,95 | 39,26 | 40,94 | 1,61% | - |
| 07.01.2025 | 39,19 | 40,39 | 39,07 | 40,29 | 2,60% | - |
| 06.01.2025 | 38,86 | 39,82 | 38,56 | 39,27 | 1,00% | - |
| 03.01.2025 | 39,09 | 39,15 | 38,15 | 38,88 | -0,46% | - |
| 02.01.2025 | 38,99 | 40,16 | 38,94 | 39,06 | 2,71% | - |
| 30.12.2024 | 38,29 | 38,41 | 38,01 | 38,03 | -1,04% | - |
| 27.12.2024 | 38,87 | 39,18 | 38,34 | 38,43 | -0,34% | 13,00 |
| 23.12.2024 | 38,20 | 38,79 | 37,87 | 38,56 | 1,10% | - |
| 20.12.2024 | 39,22 | 43,70 | 37,80 | 38,14 | -2,78% | - |
| 19.12.2024 | 39,52 | 42,11 | 38,66 | 39,23 | -0,88% | - |
| 18.12.2024 | 40,92 | 41,31 | 39,39 | 39,58 | -3,27% | - |
| 17.12.2024 | 41,36 | 41,84 | 40,39 | 40,92 | -0,92% | - |
| 16.12.2024 | 42,82 | 43,35 | 41,10 | 41,30 | -3,57% | - |
| 13.12.2024 | 43,40 | 44,79 | 42,20 | 42,83 | -1,36% | - |
| 12.12.2024 | 44,06 | 45,24 | 43,26 | 43,42 | -1,79% | - |
| 11.12.2024 | 43,32 | 45,17 | 43,32 | 44,21 | 1,45% | - |
| 10.12.2024 | 43,74 | 45,10 | 43,04 | 43,58 | -1,02% | - |
| 09.12.2024 | 43,14 | 44,48 | 43,04 | 44,03 | 2,11% | - |
| 06.12.2024 | 43,60 | 43,77 | 42,92 | 43,12 | -1,06% | - |
| 05.12.2024 | 44,40 | 45,46 | 43,14 | 43,58 | -2,37% | - |
| 04.12.2024 | 45,63 | 45,94 | 44,45 | 44,64 | -1,91% | - |
| 03.12.2024 | 46,06 | 46,15 | 44,74 | 45,51 | -1,13% | - |
| 02.12.2024 | 45,21 | 46,24 | 45,11 | 46,03 | 9,46% | 600,00 |
| 29.11.2024 | 45,42 | 46,16 | 42,03 | 42,05 | -7,64% | - |
| 28.11.2024 | 45,24 | 45,56 | 45,24 | 45,53 | 0,44% | - |
| 27.11.2024 | 45,64 | 46,32 | 45,14 | 45,33 | -0,53% | - |
| 26.11.2024 | 46,87 | 46,91 | 45,38 | 45,57 | -2,57% | - |
| 25.11.2024 | 46,29 | 47,42 | 45,52 | 46,77 | 1,08% | - |
| 22.11.2024 | 45,52 | 47,21 | 45,52 | 46,27 | 1,25% | - |
| 21.11.2024 | 45,13 | 46,01 | 45,05 | 45,70 | 1,29% | - |
| 20.11.2024 | 44,67 | 45,22 | 44,44 | 45,12 | 1,26% | - |
| 19.11.2024 | 45,65 | 45,78 | 44,53 | 44,56 | -2,39% | - |
| 18.11.2024 | 45,81 | 46,92 | 45,56 | 45,65 | -0,50% | - |
| 15.11.2024 | 44,39 | 45,94 | 44,27 | 45,88 | 2,64% | - |
| 14.11.2024 | 44,37 | 45,10 | 43,93 | 44,70 | 0,79% | - |
| 13.11.2024 | 44,19 | 46,06 | 44,06 | 44,35 | 0,09% | - |
| 12.11.2024 | 45,58 | 45,91 | 44,31 | 44,31 | -2,59% | - |
| 11.11.2024 | 45,72 | 46,74 | 45,00 | 45,49 | -0,37% | - |
| 08.11.2024 | 44,46 | 46,01 | 44,29 | 45,66 | 2,38% | - |
| 07.11.2024 | 45,55 | 45,60 | 43,95 | 44,60 | -2,02% | - |
| 06.11.2024 | 41,14 | 45,99 | 41,14 | 45,52 | 14,66% | - |
| 05.11.2024 | 44,27 | 44,76 | 38,20 | 39,70 | -5,81% | - |
| 04.11.2024 | 41,47 | 42,67 | 41,36 | 42,15 | 3,03% | - |
| 01.11.2024 | 41,74 | 42,60 | 40,90 | 40,91 | 11,38% | - |
| 31.10.2024 | 42,01 | 42,72 | 36,73 | 36,73 | -10,61% | - |
| 30.10.2024 | 42,60 | 43,30 | 32,04 | 41,09 | 27,59% | - |
| 29.10.2024 | 43,70 | 43,74 | 30,38 | 32,21 | -23,06% | 25,00 |
| 28.10.2024 | 43,32 | 44,70 | 41,86 | 41,86 | -2,92% | - |
| 25.10.2024 | 42,96 | 43,58 | 42,69 | 43,12 | 0,40% | - |
| 24.10.2024 | 42,86 | 44,18 | 42,24 | 42,95 | 0,05% | - |
| 23.10.2024 | 42,94 | 44,72 | 42,73 | 42,93 | -0,92% | - |
| 22.10.2024 | 43,67 | 44,79 | 43,18 | 43,33 | -1,03% | - |
| 21.10.2024 | 44,43 | 44,66 | 43,60 | 43,78 | -1,44% | - |
| 18.10.2024 | 45,47 | 45,64 | 44,30 | 44,42 | -2,46% | - |
| 17.10.2024 | 45,14 | 45,88 | 44,43 | 45,54 | 0,84% | - |
| 16.10.2024 | 44,36 | 45,85 | 44,31 | 45,16 | 1,71% | - |
| 15.10.2024 | 44,78 | 45,60 | 44,29 | 44,40 | -1,20% | - |
| 14.10.2024 | 44,56 | 45,04 | 44,51 | 44,94 | 0,33% | - |
| 11.10.2024 | 44,51 | 45,15 | 44,37 | 44,79 | 0,56% | - |
| 10.10.2024 | 44,99 | 45,11 | 43,98 | 44,54 | -1,13% | - |
| 09.10.2024 | 45,01 | 45,79 | 44,96 | 45,05 | 0,09% | - |
| 08.10.2024 | 45,51 | 45,64 | 44,62 | 45,01 | -1,42% | - |
| 07.10.2024 | 45,41 | 45,85 | 44,78 | 45,66 | 0,59% | - |
| 04.10.2024 | 43,97 | 45,55 | 43,94 | 45,39 | 3,32% | - |
| 03.10.2024 | 44,59 | 44,77 | 43,89 | 43,93 | -1,48% | - |
| 02.10.2024 | 44,98 | 45,66 | 44,06 | 44,59 | -1,13% | - |
| 01.10.2024 | 44,79 | 45,31 | 44,24 | 45,10 | 0,11% | - |
| 30.09.2024 | 44,81 | 45,31 | 44,44 | 45,05 | 0,49% | - |