35,505$
-0,64%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 38,63 | 39,51 | 37,72 | 37,86 | -0,05% | 202.860,00 |
| 22.04.2025 | 37,63 | 38,13 | 37,28 | 37,88 | 1,61% | 293.347,00 |
| 21.04.2025 | 37,93 | 38,05 | 37,20 | 37,28 | -2,20% | 178.673,00 |
| 17.04.2025 | 37,48 | 38,30 | 37,28 | 38,12 | 1,57% | 201.931,00 |
| 16.04.2025 | 37,62 | 37,98 | 37,26 | 37,53 | 0,43% | 253.706,00 |
| 15.04.2025 | 38,00 | 38,42 | 37,35 | 37,37 | -2,20% | 403.914,00 |
| 14.04.2025 | 38,65 | 38,80 | 37,54 | 38,21 | 0,92% | 252.135,00 |
| 11.04.2025 | 37,62 | 38,34 | 36,92 | 37,86 | 1,50% | 309.015,00 |
| 10.04.2025 | 38,24 | 38,46 | 36,56 | 37,30 | -3,89% | 304.196,00 |
| 09.04.2025 | 35,88 | 39,71 | 35,88 | 38,81 | 6,27% | 401.284,00 |
| 08.04.2025 | 38,35 | 38,78 | 35,88 | 36,52 | -1,51% | 408.394,00 |
| 07.04.2025 | 37,40 | 39,72 | 36,41 | 37,08 | -3,96% | 469.563,00 |
| 04.04.2025 | 40,01 | 41,92 | 37,62 | 38,61 | -6,60% | 409.266,00 |
| 03.04.2025 | 42,07 | 42,64 | 41,33 | 41,34 | -5,12% | 363.107,00 |
| 02.04.2025 | 43,13 | 43,65 | 42,91 | 43,57 | 0,46% | 222.195,00 |
| 01.04.2025 | 42,75 | 43,41 | 42,21 | 43,37 | 1,12% | 261.070,00 |
| 31.03.2025 | 43,05 | 43,65 | 42,61 | 42,89 | -0,86% | 415.753,00 |
| 28.03.2025 | 43,76 | 43,76 | 42,94 | 43,26 | -1,41% | 194.733,00 |
| 27.03.2025 | 43,62 | 44,02 | 43,34 | 43,88 | 0,94% | 242.479,00 |
| 26.03.2025 | 43,01 | 43,76 | 42,88 | 43,47 | 1,02% | 226.050,00 |
| 25.03.2025 | 42,89 | 43,81 | 42,72 | 43,03 | 0,30% | 376.137,00 |
| 24.03.2025 | 43,04 | 43,63 | 42,55 | 42,90 | 1,37% | 260.341,00 |
| 21.03.2025 | 43,15 | 43,32 | 41,63 | 42,32 | -2,74% | 3.437.656,00 |
| 20.03.2025 | 43,40 | 44,07 | 43,05 | 43,51 | -0,62% | 352.046,00 |
| 19.03.2025 | 43,46 | 44,15 | 42,92 | 43,78 | 0,39% | 361.016,00 |
| 18.03.2025 | 43,48 | 44,11 | 42,98 | 43,61 | -0,07% | 328.858,00 |
| 17.03.2025 | 42,14 | 44,60 | 42,14 | 43,64 | 4,13% | 584.915,00 |
| 14.03.2025 | 41,25 | 42,18 | 40,92 | 41,91 | 2,00% | 230.635,00 |
| 13.03.2025 | 41,34 | 41,60 | 40,79 | 41,09 | -0,60% | 182.326,00 |
| 12.03.2025 | 42,23 | 42,23 | 40,96 | 41,34 | -2,34% | 318.781,00 |
| 11.03.2025 | 43,53 | 43,92 | 42,32 | 42,33 | -2,26% | 194.496,00 |
| 10.03.2025 | 43,00 | 44,41 | 43,00 | 43,31 | 0,42% | 302.726,00 |
| 07.03.2025 | 42,66 | 43,98 | 42,43 | 43,13 | 0,72% | 302.819,00 |
| 06.03.2025 | 41,22 | 42,84 | 41,22 | 42,82 | 3,26% | 291.383,00 |
| 05.03.2025 | 41,84 | 42,43 | 40,72 | 41,47 | -0,98% | 262.020,00 |
| 04.03.2025 | 41,06 | 43,16 | 40,95 | 41,88 | 0,70% | 369.872,00 |
| 03.03.2025 | 42,78 | 43,45 | 41,48 | 41,59 | -2,78% | 262.733,00 |
| 28.02.2025 | 42,68 | 43,08 | 42,13 | 42,78 | 0,45% | 377.823,00 |
| 27.02.2025 | 42,88 | 43,24 | 42,31 | 42,59 | -0,23% | 230.904,00 |
| 26.02.2025 | 43,86 | 44,22 | 42,23 | 42,69 | -3,26% | 237.390,00 |
| 25.02.2025 | 44,28 | 45,20 | 44,00 | 44,13 | -1,69% | 413.984,00 |
| 24.02.2025 | 45,66 | 45,97 | 44,87 | 44,89 | -1,41% | 288.922,00 |
| 21.02.2025 | 46,48 | 46,55 | 44,45 | 45,53 | -1,39% | 382.545,00 |
| 20.02.2025 | 47,34 | 47,41 | 44,55 | 46,17 | -3,43% | 523.683,00 |
| 19.02.2025 | 47,13 | 51,58 | 46,39 | 47,81 | 17,27% | 927.323,00 |
| 18.02.2025 | 40,31 | 41,10 | 40,00 | 40,77 | 0,28% | 423.765,00 |
| 17.02.2025 | 40,63 | 40,65 | 40,60 | 40,65 | 0,26% | - |
| 14.02.2025 | 41,16 | 41,31 | 40,29 | 40,55 | -0,61% | 229.505,00 |
| 13.02.2025 | 40,69 | 41,38 | 40,46 | 40,80 | 1,02% | 210.831,00 |
| 12.02.2025 | 40,73 | 41,30 | 40,32 | 40,39 | -1,92% | 256.672,00 |
| 11.02.2025 | 40,44 | 41,49 | 40,44 | 41,18 | 1,08% | 236.230,00 |
| 10.02.2025 | 40,59 | 40,99 | 39,98 | 40,74 | 0,97% | 191.882,00 |
| 07.02.2025 | 40,22 | 40,89 | 39,85 | 40,35 | 0,25% | 226.976,00 |
| 06.02.2025 | 40,75 | 41,09 | 40,06 | 40,25 | -0,94% | 203.431,00 |
| 05.02.2025 | 40,75 | 40,84 | 40,32 | 40,63 | -0,56% | 209.810,00 |
| 04.02.2025 | 39,75 | 40,94 | 39,75 | 40,86 | 2,00% | 194.670,00 |
| 03.02.2025 | 39,99 | 40,60 | 39,61 | 40,06 | -1,69% | 193.151,00 |
| 31.01.2025 | 41,58 | 41,88 | 40,53 | 40,75 | -2,23% | 174.705,00 |
| 30.01.2025 | 42,17 | 42,50 | 41,46 | 41,68 | -0,64% | 171.984,00 |
| 29.01.2025 | 41,06 | 42,32 | 41,06 | 41,95 | 2,17% | 225.523,00 |
| 28.01.2025 | 43,20 | 43,27 | 41,04 | 41,06 | -5,72% | 266.001,00 |
| 27.01.2025 | 42,62 | 43,95 | 42,62 | 43,55 | 2,33% | 276.896,00 |
| 24.01.2025 | 43,15 | 44,05 | 42,27 | 42,56 | -1,39% | 153.356,00 |
| 23.01.2025 | 42,82 | 43,28 | 42,34 | 43,16 | 0,33% | 224.589,00 |
| 22.01.2025 | 43,62 | 43,94 | 43,02 | 43,02 | -2,05% | 167.906,00 |
| 21.01.2025 | 44,75 | 44,99 | 43,41 | 43,92 | -1,08% | 275.567,00 |
| 17.01.2025 | 44,48 | 44,61 | 44,07 | 44,40 | 0,50% | 185.080,00 |
| 16.01.2025 | 44,62 | 44,99 | 43,74 | 44,18 | -1,49% | 249.216,00 |
| 15.01.2025 | 44,00 | 44,98 | 43,59 | 44,85 | 3,13% | 283.873,00 |
| 14.01.2025 | 43,40 | 43,54 | 42,50 | 43,49 | 0,05% | 245.389,00 |
| 13.01.2025 | 42,10 | 43,51 | 42,10 | 43,47 | 2,96% | 277.890,00 |
| 10.01.2025 | 41,81 | 42,58 | 41,59 | 42,22 | 0,02% | 283.918,00 |
| 08.01.2025 | 41,23 | 42,25 | 40,44 | 42,21 | 1,37% | 384.736,00 |
| 07.01.2025 | 40,80 | 41,79 | 40,80 | 41,64 | 2,13% | 379.570,00 |