40,038$
4,13%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 38,60 | 39,92 | 38,49 | 39,82 | 3,55% | - |
| 15.09.2025 | 39,69 | 40,06 | 38,37 | 38,45 | -4,42% | 581.105,00 |
| 12.09.2025 | 40,68 | 40,77 | 40,17 | 40,23 | -1,64% | 150.390,00 |
| 11.09.2025 | 39,94 | 40,98 | 39,79 | 40,90 | 2,33% | 290.996,00 |
| 10.09.2025 | 39,77 | 39,97 | 39,15 | 39,97 | 0,03% | 244.523,00 |
| 09.09.2025 | 40,87 | 41,38 | 39,94 | 39,96 | -2,30% | 230.511,00 |
| 08.09.2025 | 41,68 | 41,68 | 40,76 | 40,90 | -1,21% | 306.314,00 |
| 05.09.2025 | 41,40 | 42,36 | 41,18 | 41,40 | -0,22% | 305.595,00 |
| 04.09.2025 | 40,89 | 41,89 | 40,88 | 41,49 | 2,17% | 270.795,00 |
| 03.09.2025 | 40,37 | 40,85 | 40,06 | 40,61 | -0,07% | 271.161,00 |
| 02.09.2025 | 40,68 | 40,76 | 40,31 | 40,64 | -0,64% | 186.398,00 |
| 29.08.2025 | 40,83 | 41,32 | 40,58 | 40,90 | 0,17% | 184.779,00 |
| 28.08.2025 | 40,76 | 40,96 | 39,92 | 40,83 | 0,32% | 194.460,00 |
| 27.08.2025 | 40,21 | 41,18 | 40,12 | 40,70 | 0,49% | 216.482,00 |
| 26.08.2025 | 41,06 | 41,38 | 40,20 | 40,50 | -1,89% | 243.442,00 |
| 25.08.2025 | 40,71 | 41,71 | 40,64 | 41,28 | 0,81% | 283.431,00 |
| 22.08.2025 | 38,79 | 41,04 | 38,13 | 40,95 | 6,34% | 310.852,00 |
| 21.08.2025 | 37,98 | 38,91 | 37,91 | 38,51 | 0,60% | 303.382,00 |
| 20.08.2025 | 38,41 | 38,75 | 38,19 | 38,28 | -0,26% | 166.546,00 |
| 19.08.2025 | 38,20 | 38,79 | 37,99 | 38,38 | 0,89% | 185.952,00 |
| 18.08.2025 | 38,24 | 38,52 | 37,93 | 38,04 | -0,21% | 172.160,00 |
| 15.08.2025 | 38,58 | 38,63 | 37,99 | 38,12 | -0,86% | 240.628,00 |
| 14.08.2025 | 39,83 | 40,15 | 38,38 | 38,45 | -4,47% | 212.083,00 |
| 13.08.2025 | 40,02 | 40,66 | 39,80 | 40,25 | 0,57% | 257.916,00 |
| 12.08.2025 | 38,61 | 40,20 | 38,19 | 40,02 | 4,57% | 325.528,00 |
| 11.08.2025 | 38,00 | 38,32 | 37,63 | 38,27 | 0,87% | 363.324,00 |
| 08.08.2025 | 37,81 | 38,67 | 37,43 | 37,94 | 0,77% | 424.975,00 |
| 07.08.2025 | 36,60 | 38,32 | 36,51 | 37,65 | 4,03% | 526.997,00 |
| 06.08.2025 | 34,80 | 37,56 | 34,78 | 36,19 | 4,50% | 585.922,00 |
| 05.08.2025 | 31,84 | 35,41 | 31,84 | 34,63 | -0,06% | 572.022,00 |
| 04.08.2025 | 34,70 | 35,69 | 34,10 | 34,65 | -0,12% | 530.329,00 |
| 01.08.2025 | 35,79 | 35,90 | 34,65 | 34,69 | -3,41% | 373.932,00 |
| 31.07.2025 | 35,89 | 36,14 | 35,73 | 35,92 | -1,52% | 267.487,00 |
| 30.07.2025 | 36,71 | 37,71 | 36,28 | 36,47 | -0,49% | 270.437,00 |
| 29.07.2025 | 36,15 | 36,71 | 35,55 | 36,65 | 1,55% | 489.569,00 |
| 28.07.2025 | 36,12 | 36,48 | 35,56 | 36,09 | -0,03% | 328.877,00 |
| 25.07.2025 | 36,17 | 36,19 | 35,53 | 36,10 | 0,03% | 321.291,00 |
| 24.07.2025 | 37,42 | 37,55 | 36,03 | 36,09 | -3,79% | 237.356,00 |
| 23.07.2025 | 36,84 | 37,70 | 36,70 | 37,51 | 2,49% | 274.536,00 |
| 22.07.2025 | 35,91 | 37,01 | 35,91 | 36,60 | 2,18% | 333.347,00 |
| 21.07.2025 | 36,37 | 36,72 | 35,77 | 35,82 | -0,94% | 200.970,00 |
| 18.07.2025 | 36,85 | 37,29 | 36,09 | 36,16 | -0,80% | 184.429,00 |
| 17.07.2025 | 36,56 | 37,13 | 36,23 | 36,45 | -0,68% | 208.631,00 |
| 16.07.2025 | 37,39 | 37,74 | 36,56 | 36,70 | -1,34% | 202.236,00 |
| 15.07.2025 | 37,97 | 38,06 | 37,20 | 37,20 | -1,59% | 216.869,00 |
| 14.07.2025 | 38,33 | 39,11 | 37,46 | 37,80 | -1,51% | 169.150,00 |
| 11.07.2025 | 38,37 | 38,80 | 37,93 | 38,38 | -0,18% | 166.594,00 |
| 10.07.2025 | 37,96 | 39,10 | 37,95 | 38,45 | 0,73% | 217.551,00 |
| 09.07.2025 | 38,13 | 38,27 | 37,14 | 38,17 | 0,13% | 278.327,00 |
| 08.07.2025 | 37,70 | 38,75 | 37,50 | 38,12 | 1,68% | 311.943,00 |
| 07.07.2025 | 38,02 | 38,61 | 37,39 | 37,49 | -2,45% | 306.806,00 |
| 03.07.2025 | 38,56 | 38,70 | 38,10 | 38,43 | -0,16% | 98.746,00 |
| 02.07.2025 | 37,98 | 38,75 | 37,62 | 38,49 | 1,96% | 253.166,00 |
| 01.07.2025 | 36,50 | 38,51 | 36,50 | 37,75 | 2,61% | 501.079,00 |
| 30.06.2025 | 36,27 | 36,85 | 35,82 | 36,79 | 1,80% | 624.789,00 |
| 27.06.2025 | 36,78 | 36,90 | 36,06 | 36,14 | -1,50% | 566.180,00 |
| 26.06.2025 | 36,58 | 36,96 | 36,29 | 36,69 | 0,91% | 187.615,00 |
| 25.06.2025 | 36,82 | 36,82 | 36,20 | 36,36 | -1,17% | 196.610,00 |
| 24.06.2025 | 36,48 | 36,85 | 36,26 | 36,79 | 0,77% | 228.488,00 |
| 23.06.2025 | 36,81 | 37,28 | 36,19 | 36,51 | -0,79% | 189.363,00 |
| 20.06.2025 | 37,52 | 37,52 | 36,76 | 36,80 | -0,22% | 1.206.676,00 |
| 18.06.2025 | 37,18 | 37,71 | 36,86 | 36,88 | -0,81% | 329.663,00 |
| 17.06.2025 | 37,15 | 37,73 | 36,91 | 37,18 | -0,46% | 283.706,00 |
| 16.06.2025 | 36,62 | 37,76 | 36,60 | 37,35 | 2,41% | 392.117,00 |
| 13.06.2025 | 35,64 | 37,10 | 34,71 | 36,47 | 2,27% | 343.328,00 |
| 12.06.2025 | 35,13 | 35,70 | 34,84 | 35,66 | 0,68% | 181.399,00 |
| 11.06.2025 | 36,00 | 36,00 | 35,17 | 35,42 | -1,45% | 189.323,00 |
| 10.06.2025 | 35,05 | 36,16 | 34,76 | 35,94 | 3,51% | 215.408,00 |
| 09.06.2025 | 34,88 | 35,08 | 34,38 | 34,72 | 0,14% | 500.882,00 |
| 06.06.2025 | 34,66 | 34,99 | 34,37 | 34,67 | 1,37% | 214.203,00 |
| 05.06.2025 | 34,68 | 34,97 | 34,06 | 34,20 | -0,78% | 237.856,00 |
| 04.06.2025 | 35,46 | 35,59 | 34,31 | 34,47 | -2,38% | 216.816,00 |
| 03.06.2025 | 35,57 | 35,74 | 35,10 | 35,31 | -0,79% | 199.130,00 |
| 02.06.2025 | 35,71 | 35,83 | 35,00 | 35,59 | 0,23% | 290.516,00 |
| 30.05.2025 | 35,39 | 35,93 | 35,39 | 35,51 | -0,63% | 516.114,00 |
| 29.05.2025 | 34,90 | 35,76 | 34,57 | 35,74 | 2,75% | 210.780,00 |
| 28.05.2025 | 34,97 | 35,17 | 34,70 | 34,78 | -0,54% | 228.025,00 |
| 27.05.2025 | 34,52 | 35,00 | 34,27 | 34,97 | 2,82% | 219.305,00 |
| 23.05.2025 | 33,34 | 34,14 | 33,20 | 34,01 | -0,35% | 208.807,00 |
| 22.05.2025 | 34,17 | 34,43 | 33,82 | 34,13 | -0,81% | 229.293,00 |
| 21.05.2025 | 35,29 | 35,31 | 34,32 | 34,41 | -3,40% | 230.254,00 |
| 20.05.2025 | 35,68 | 35,93 | 35,28 | 35,62 | -0,34% | 231.837,00 |
| 19.05.2025 | 35,81 | 36,00 | 35,36 | 35,74 | -0,91% | 228.563,00 |
| 16.05.2025 | 35,36 | 36,33 | 35,18 | 36,07 | 1,78% | 222.013,00 |
| 15.05.2025 | 35,21 | 35,53 | 34,62 | 35,44 | 0,28% | 301.165,00 |
| 14.05.2025 | 36,01 | 36,12 | 35,34 | 35,34 | -2,81% | 357.398,00 |
| 13.05.2025 | 36,07 | 36,66 | 35,86 | 36,36 | 1,25% | 324.569,00 |
| 12.05.2025 | 35,95 | 36,32 | 35,28 | 35,91 | 3,62% | 476.714,00 |
| 09.05.2025 | 34,37 | 34,98 | 34,01 | 34,66 | 0,71% | 348.570,00 |
| 08.05.2025 | 31,53 | 34,47 | 31,53 | 34,41 | 9,20% | 628.976,00 |
| 07.05.2025 | 34,44 | 34,72 | 31,03 | 31,51 | -9,82% | 915.251,00 |
| 06.05.2025 | 36,16 | 36,37 | 34,90 | 34,94 | -5,52% | 466.561,00 |
| 05.05.2025 | 37,48 | 37,75 | 36,95 | 36,98 | -2,20% | 294.009,00 |
| 02.05.2025 | 37,64 | 38,08 | 37,39 | 37,81 | 1,29% | 202.430,00 |
| 01.05.2025 | 37,37 | 37,78 | 36,92 | 37,33 | -1,01% | 304.390,00 |
| 30.04.2025 | 37,60 | 38,09 | 36,85 | 37,71 | -0,87% | 319.136,00 |
| 29.04.2025 | 38,07 | 38,14 | 37,59 | 38,04 | -0,26% | 150.427,00 |
| 28.04.2025 | 38,00 | 38,51 | 37,75 | 38,14 | 0,32% | 176.273,00 |
| 25.04.2025 | 38,37 | 38,37 | 37,40 | 38,02 | -0,21% | 130.962,00 |
| 24.04.2025 | 37,84 | 38,32 | 37,50 | 38,10 | 0,63% | 175.962,00 |