43,292$
-0,18%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 40,40 | 41,29 | 40,10 | 40,77 | 1,70% | 398.610,00 |
| 03.01.2025 | 40,10 | 40,25 | 39,29 | 40,09 | -0,02% | 268.971,00 |
| 02.01.2025 | 40,78 | 41,49 | 39,98 | 40,10 | -1,04% | 240.738,00 |
| 31.12.2024 | 39,84 | 40,87 | 39,84 | 40,52 | 1,81% | 204.385,00 |
| 30.12.2024 | 39,73 | 40,15 | 39,40 | 39,80 | -0,65% | 249.860,00 |
| 27.12.2024 | 40,16 | 40,83 | 39,95 | 40,06 | -1,09% | 172.687,00 |
| 26.12.2024 | 40,42 | 40,88 | 40,18 | 40,50 | 0,20% | 235.949,00 |
| 24.12.2024 | 39,98 | 40,54 | 39,91 | 40,42 | 0,72% | 108.511,00 |
| 23.12.2024 | 39,75 | 40,35 | 39,45 | 40,13 | 0,96% | 409.812,00 |
| 20.12.2024 | 40,07 | 40,80 | 39,25 | 39,75 | -2,33% | 4.010.682,00 |
| 19.12.2024 | 41,31 | 42,21 | 40,14 | 40,70 | -0,76% | 644.265,00 |
| 18.12.2024 | 43,06 | 43,40 | 40,86 | 41,01 | -4,47% | 367.742,00 |
| 17.12.2024 | 43,40 | 43,86 | 42,40 | 42,93 | -1,92% | 358.034,00 |
| 16.12.2024 | 45,03 | 45,10 | 43,30 | 43,77 | -2,71% | 494.119,00 |
| 13.12.2024 | 45,35 | 45,38 | 44,15 | 44,99 | -0,92% | 353.610,00 |
| 12.12.2024 | 46,30 | 46,55 | 45,33 | 45,41 | -2,18% | 231.841,00 |
| 11.12.2024 | 46,41 | 46,63 | 45,35 | 46,42 | 1,24% | 252.664,00 |
| 10.12.2024 | 46,41 | 46,58 | 45,35 | 45,85 | -1,31% | 230.584,00 |
| 09.12.2024 | 45,94 | 47,00 | 45,54 | 46,46 | 2,00% | 255.319,00 |
| 06.12.2024 | 46,28 | 46,56 | 45,37 | 45,55 | -1,28% | 296.262,00 |
| 05.12.2024 | 46,78 | 46,80 | 45,59 | 46,14 | -1,73% | 325.895,00 |
| 04.12.2024 | 48,01 | 48,36 | 46,84 | 46,95 | -1,90% | 198.197,00 |
| 03.12.2024 | 48,46 | 48,58 | 47,23 | 47,86 | -1,01% | 316.389,00 |
| 02.12.2024 | 47,57 | 48,49 | 47,26 | 48,35 | 1,28% | 313.690,00 |
| 29.11.2024 | 48,07 | 48,35 | 47,19 | 47,74 | -0,40% | 130.757,00 |
| 27.11.2024 | 48,25 | 48,58 | 47,66 | 47,93 | 0,23% | 194.261,00 |
| 26.11.2024 | 48,73 | 48,90 | 47,63 | 47,82 | -2,61% | 191.766,00 |
| 25.11.2024 | 48,86 | 49,68 | 48,80 | 49,10 | 1,85% | 457.858,00 |
| 22.11.2024 | 48,00 | 49,02 | 47,71 | 48,21 | 0,67% | 251.153,00 |
| 21.11.2024 | 47,71 | 48,38 | 47,52 | 47,89 | 0,63% | 146.379,00 |
| 20.11.2024 | 47,04 | 47,59 | 46,81 | 47,59 | 0,85% | 167.905,00 |
| 19.11.2024 | 47,79 | 48,20 | 47,12 | 47,19 | -2,38% | 158.411,00 |
| 18.11.2024 | 48,51 | 49,61 | 48,33 | 48,34 | 0,16% | 282.148,00 |
| 15.11.2024 | 47,42 | 48,42 | 47,26 | 48,27 | 2,60% | 344.756,00 |
| 14.11.2024 | 47,11 | 47,67 | 46,35 | 47,04 | 0,43% | 190.142,00 |
| 13.11.2024 | 47,52 | 48,36 | 46,58 | 46,84 | -0,45% | 253.338,00 |
| 12.11.2024 | 48,56 | 48,71 | 47,05 | 47,05 | -3,01% | 320.923,00 |
| 11.11.2024 | 49,36 | 49,75 | 48,03 | 48,51 | -0,86% | 251.279,00 |
| 08.11.2024 | 48,35 | 49,37 | 47,62 | 48,93 | 1,64% | 266.769,00 |
| 07.11.2024 | 48,84 | 49,22 | 47,42 | 48,14 | -1,45% | 258.007,00 |
| 06.11.2024 | 45,39 | 49,32 | 45,39 | 48,85 | 12,53% | 345.073,00 |