43,140€
0,30%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 42,27 | 43,37 | 41,90 | 43,01 | -0,51% | - |
| 20.11.2025 | 43,20 | 43,24 | 43,06 | 43,23 | 1,31% | - |
| 19.11.2025 | 43,20 | 43,36 | 42,54 | 42,67 | 1,21% | - |
| 18.11.2025 | 42,06 | 42,24 | 42,04 | 42,16 | -0,28% | - |
| 14.11.2025 | 42,19 | 42,53 | 41,59 | 42,28 | -0,87% | - |
| 13.11.2025 | 43,14 | 43,53 | 42,54 | 42,65 | -1,00% | - |
| 12.11.2025 | 44,49 | 44,78 | 42,93 | 43,08 | -2,67% | - |
| 11.11.2025 | 44,14 | 44,55 | 43,70 | 44,26 | 0,82% | - |
| 10.11.2025 | 43,64 | 44,78 | 43,32 | 43,90 | 1,88% | - |
| 07.11.2025 | 42,49 | 43,09 | 41,94 | 43,09 | 1,96% | - |
| 06.11.2025 | 42,08 | 42,56 | 41,26 | 42,26 | 1,29% | - |
| 05.11.2025 | 40,44 | 43,13 | 40,40 | 41,72 | 3,68% | - |
| 04.11.2025 | 40,27 | 40,92 | 39,90 | 40,24 | -0,89% | - |
| 03.11.2025 | 40,12 | 40,82 | 38,88 | 40,60 | 1,10% | - |
| 31.10.2025 | 40,56 | 40,92 | 39,78 | 40,16 | -0,47% | - |
| 30.10.2025 | 40,31 | 40,37 | 40,31 | 40,35 | 0,57% | - |
| 29.10.2025 | 40,59 | 40,71 | 38,09 | 40,12 | -0,25% | - |
| 28.10.2025 | 40,13 | 40,64 | 38,80 | 40,22 | 0,65% | - |
| 27.10.2025 | 41,01 | 41,03 | 36,65 | 39,96 | -1,48% | 452,00 |
| 24.10.2025 | 40,22 | 41,37 | 40,06 | 40,56 | 1,35% | - |
| 23.10.2025 | 39,55 | 40,04 | 39,18 | 40,02 | 2,51% | - |
| 22.10.2025 | 39,21 | 39,77 | 38,51 | 39,04 | -3,79% | - |
| 21.10.2025 | 40,82 | 40,97 | 38,99 | 40,58 | -0,59% | - |
| 20.10.2025 | 40,80 | 41,02 | 40,39 | 40,82 | 0,74% | - |
| 17.10.2025 | 39,67 | 40,77 | 39,29 | 40,52 | 1,58% | - |
| 16.10.2025 | 39,82 | 39,96 | 39,78 | 39,89 | 5,87% | - |
| 15.10.2025 | 36,64 | 40,44 | 36,54 | 37,68 | 3,74% | - |
| 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% | - |