61,000€
1,67%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 60,25 | 61,50 | 58,25 | 61,00 | 1,24% | - |
| 16.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 15.04.2026 | 62,25 | 62,25 | 59,75 | 59,75 | -4,02% | - |
| 14.04.2026 | 62,75 | 63,25 | 62,00 | 62,25 | -0,80% | - |
| 13.04.2026 | 63,25 | 64,25 | 62,25 | 62,75 | -1,18% | - |
| 10.04.2026 | 63,25 | 64,25 | 62,50 | 63,50 | 0,79% | - |
| 09.04.2026 | 63,75 | 64,75 | 63,00 | 63,00 | -1,18% | - |
| 08.04.2026 | 63,75 | 64,25 | 61,25 | 63,75 | 1,59% | 600,00 |
| 07.04.2026 | 64,75 | 64,75 | 62,75 | 62,75 | -1,41% | - |
| 02.04.2026 | 62,28 | 63,85 | 61,95 | 63,65 | 1,39% | - |
| 01.04.2026 | 62,13 | 62,88 | 61,13 | 62,78 | 1,13% | - |
| 31.03.2026 | 62,95 | 63,18 | 61,05 | 62,08 | -0,56% | - |
| 30.03.2026 | 63,70 | 64,55 | 61,78 | 62,43 | -1,54% | - |
| 27.03.2026 | 62,58 | 64,00 | 61,98 | 63,40 | 1,40% | - |
| 26.03.2026 | 63,08 | 63,95 | 62,45 | 62,53 | -0,44% | - |
| 25.03.2026 | 61,88 | 63,83 | 61,18 | 62,80 | 1,17% | - |
| 24.03.2026 | 58,33 | 62,35 | 57,93 | 62,08 | 6,52% | - |
| 23.03.2026 | 56,90 | 58,88 | 56,75 | 58,28 | 1,22% | - |
| 20.03.2026 | 59,23 | 59,38 | 56,65 | 57,58 | -2,58% | - |
| 19.03.2026 | 60,68 | 60,78 | 58,88 | 59,10 | -2,31% | - |
| 18.03.2026 | 60,95 | 61,40 | 59,95 | 60,50 | -0,29% | - |
| 17.03.2026 | 60,80 | 61,98 | 60,30 | 60,68 | -0,41% | - |
| 16.03.2026 | 62,28 | 62,33 | 59,95 | 60,93 | -1,50% | 424,00 |
| 13.03.2026 | 61,98 | 62,95 | 60,45 | 61,85 | -0,28% | - |
| 12.03.2026 | 58,15 | 62,10 | 58,08 | 62,03 | 5,94% | 5.564,00 |
| 11.03.2026 | 57,43 | 58,60 | 56,40 | 58,55 | 1,96% | - |
| 10.03.2026 | 58,90 | 61,18 | 56,90 | 57,43 | -2,71% | - |
| 09.03.2026 | 54,48 | 59,15 | 54,30 | 59,03 | 6,93% | - |
| 06.03.2026 | 54,85 | 55,80 | 53,70 | 55,20 | 0,82% | - |
| 05.03.2026 | 55,73 | 55,88 | 54,43 | 54,75 | -1,71% | - |
| 04.03.2026 | 56,23 | 57,00 | 55,33 | 55,70 | -1,28% | - |
| 03.03.2026 | 56,65 | 57,05 | 55,93 | 56,43 | -1,18% | - |
| 02.03.2026 | 54,98 | 57,15 | 54,83 | 57,10 | 3,35% | - |
| 27.02.2026 | 54,95 | 55,50 | 54,48 | 55,25 | 0,45% | - |
| 26.02.2026 | 54,35 | 55,25 | 54,15 | 55,00 | 0,92% | - |
| 25.02.2026 | 54,70 | 55,18 | 53,30 | 54,50 | -0,59% | - |
| 24.02.2026 | 54,85 | 55,15 | 54,23 | 54,83 | 0,23% | - |
| 23.02.2026 | 55,23 | 56,30 | 53,80 | 54,70 | -1,75% | - |
| 20.02.2026 | 55,28 | 56,60 | 54,83 | 55,68 | 1,04% | - |
| 19.02.2026 | 54,83 | 55,40 | 53,48 | 55,10 | 0,50% | 2.240,00 |
| 18.02.2026 | 56,63 | 58,30 | 53,68 | 54,83 | -3,09% | 2.960,00 |
| 17.02.2026 | 58,18 | 58,45 | 56,30 | 56,58 | -2,79% | - |
| 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% | - |