58,200€
0,52%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 58,25 | 58,48 | 58,13 | 58,20 | 0,17% | - |
| 13.02.2026 | 57,75 | 58,65 | 57,03 | 58,10 | 1,04% | - |
| 12.02.2026 | 58,40 | 58,90 | 56,68 | 57,50 | -1,20% | - |
| 11.02.2026 | 56,80 | 58,48 | 56,60 | 58,20 | 2,56% | - |
| 10.02.2026 | 56,53 | 56,83 | 55,20 | 56,75 | 0,44% | - |
| 09.02.2026 | 56,48 | 57,00 | 55,40 | 56,50 | -0,04% | - |
| 06.02.2026 | 55,73 | 57,03 | 55,68 | 56,53 | 1,66% | 900,00 |
| 05.02.2026 | 54,83 | 57,13 | 54,48 | 55,60 | 1,51% | - |
| 04.02.2026 | 55,28 | 55,45 | 54,13 | 54,78 | -0,50% | - |
| 03.02.2026 | 53,53 | 55,23 | 53,48 | 55,05 | 2,80% | - |
| 02.02.2026 | 51,85 | 54,03 | 51,80 | 53,55 | 2,39% | - |
| 30.01.2026 | 52,00 | 52,33 | 51,63 | 52,30 | 0,34% | - |
| 29.01.2026 | 50,90 | 52,20 | 50,85 | 52,13 | 2,11% | - |
| 28.01.2026 | 50,58 | 51,10 | 50,16 | 51,05 | 1,29% | - |
| 27.01.2026 | 50,65 | 51,90 | 50,03 | 50,40 | -0,49% | - |
| 26.01.2026 | 50,01 | 50,80 | 49,92 | 50,65 | 1,10% | - |
| 23.01.2026 | 51,33 | 51,48 | 50,09 | 50,10 | -1,96% | - |
| 22.01.2026 | 52,75 | 53,00 | 50,95 | 51,10 | -3,17% | - |
| 21.01.2026 | 51,00 | 53,13 | 50,73 | 52,78 | 3,79% | - |
| 20.01.2026 | 48,95 | 50,98 | 48,42 | 50,85 | 3,59% | 7.752,00 |
| 19.01.2026 | 49,36 | 49,54 | 49,07 | 49,09 | -1,58% | - |
| 16.01.2026 | 50,45 | 50,45 | 49,64 | 49,88 | -0,98% | - |
| 15.01.2026 | 49,66 | 50,68 | 49,60 | 50,38 | 1,50% | - |
| 14.01.2026 | 48,52 | 49,72 | 48,44 | 49,63 | 2,10% | - |
| 13.01.2026 | 47,36 | 48,69 | 47,29 | 48,61 | 2,60% | - |
| 12.01.2026 | 46,79 | 47,88 | 46,54 | 47,38 | 0,89% | - |
| 09.01.2026 | 46,46 | 47,47 | 46,42 | 46,96 | 1,12% | - |
| 08.01.2026 | 44,15 | 47,04 | 44,11 | 46,44 | 5,16% | - |
| 07.01.2026 | 44,65 | 44,83 | 43,81 | 44,16 | -0,99% | - |
| 06.01.2026 | 45,01 | 45,30 | 44,45 | 44,60 | -0,31% | - |
| 05.01.2026 | 45,46 | 46,12 | 44,10 | 44,74 | -0,62% | - |
| 02.01.2026 | 45,10 | 45,33 | 44,51 | 45,02 | -0,49% | - |
| 30.12.2025 | 45,52 | 45,68 | 45,24 | 45,24 | -0,53% | - |
| 29.12.2025 | 45,30 | 46,00 | 45,00 | 45,48 | 0,09% | - |
| 23.12.2025 | 46,44 | 46,93 | 45,11 | 45,44 | -2,11% | - |
| 22.12.2025 | 46,04 | 46,85 | 45,88 | 46,42 | 0,32% | - |
| 19.12.2025 | 46,70 | 46,88 | 45,92 | 46,27 | -1,70% | - |
| 18.12.2025 | 46,96 | 47,39 | 46,47 | 47,07 | -0,02% | - |
| 17.12.2025 | 47,08 | 47,38 | 46,22 | 47,08 | 0,09% | - |
| 16.12.2025 | 47,83 | 47,91 | 46,39 | 47,04 | -0,17% | - |
| 15.12.2025 | 46,16 | 47,28 | 45,54 | 47,12 | 2,93% | - |
| 12.12.2025 | 44,85 | 46,28 | 42,51 | 45,78 | 2,32% | - |
| 11.12.2025 | 44,15 | 45,10 | 44,07 | 44,74 | 2,76% | - |
| 10.12.2025 | 42,45 | 44,03 | 42,34 | 43,54 | 2,88% | - |
| 09.12.2025 | 43,20 | 43,89 | 42,16 | 42,32 | -2,47% | - |
| 08.12.2025 | 42,90 | 43,65 | 42,44 | 43,39 | 1,43% | - |
| 05.12.2025 | 43,46 | 43,88 | 42,70 | 42,78 | -1,99% | - |
| 04.12.2025 | 44,67 | 44,69 | 43,57 | 43,65 | -1,78% | - |
| 03.12.2025 | 45,29 | 45,50 | 44,44 | 44,44 | -2,16% | - |
| 02.12.2025 | 44,65 | 45,86 | 43,75 | 45,42 | 2,34% | - |
| 01.12.2025 | 44,22 | 44,84 | 42,35 | 44,38 | 0,27% | - |
| 28.11.2025 | 44,38 | 44,74 | 42,65 | 44,26 | 0,07% | - |
| 27.11.2025 | 44,29 | 44,32 | 44,23 | 44,23 | -0,83% | - |
| 26.11.2025 | 44,07 | 44,88 | 42,13 | 44,60 | 0,90% | - |
| 25.11.2025 | 43,46 | 44,42 | 43,38 | 44,20 | 2,17% | - |
| 24.11.2025 | 43,12 | 43,59 | 42,45 | 43,26 | 0,58% | - |
| 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% | - |