40,903$
-0,41%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2023 | 40,82 | 41,02 | 40,45 | 40,88 | -0,47% | - |
| 26.05.2023 | 40,57 | 41,21 | 40,13 | 41,07 | 1,23% | 129.339,00 |
| 25.05.2023 | 40,50 | 40,65 | 39,46 | 40,57 | -0,49% | 164.304,00 |
| 24.05.2023 | 41,19 | 41,35 | 40,38 | 40,77 | -1,28% | 156.763,00 |
| 23.05.2023 | 40,60 | 41,94 | 40,38 | 41,30 | 1,37% | 232.630,00 |
| 22.05.2023 | 40,00 | 41,39 | 39,59 | 40,74 | 2,11% | 346.259,00 |
| 19.05.2023 | 38,90 | 39,96 | 38,16 | 39,90 | 3,91% | 402.313,00 |
| 18.05.2023 | 37,79 | 38,44 | 37,49 | 38,40 | 1,27% | 173.303,00 |
| 17.05.2023 | 37,40 | 38,08 | 37,08 | 37,92 | 1,99% | 284.399,00 |
| 16.05.2023 | 37,81 | 38,13 | 37,11 | 37,18 | -2,16% | 324.434,00 |
| 15.05.2023 | 37,77 | 38,31 | 37,42 | 38,00 | 1,01% | 195.403,00 |
| 12.05.2023 | 37,36 | 37,89 | 37,06 | 37,62 | 0,88% | 205.752,00 |
| 11.05.2023 | 35,69 | 37,44 | 35,69 | 37,29 | 2,95% | 286.495,00 |
| 10.05.2023 | 37,00 | 37,00 | 35,97 | 36,22 | -0,93% | 337.698,00 |
| 09.05.2023 | 36,92 | 37,00 | 36,26 | 36,56 | -1,51% | 194.860,00 |
| 08.05.2023 | 37,66 | 38,03 | 37,05 | 37,12 | -0,96% | 214.785,00 |
| 05.05.2023 | 37,28 | 37,77 | 37,15 | 37,48 | 1,93% | 359.789,00 |
| 04.05.2023 | 39,76 | 39,82 | 36,51 | 36,77 | -7,73% | 544.328,00 |
| 03.05.2023 | 39,56 | 40,89 | 36,55 | 39,85 | -9,18% | 622.630,00 |
| 02.05.2023 | 44,34 | 44,34 | 43,31 | 43,88 | -1,92% | 222.709,00 |
| 01.05.2023 | 44,70 | 45,49 | 44,52 | 44,74 | 0,09% | 188.466,00 |
| 28.04.2023 | 43,89 | 44,82 | 43,89 | 44,70 | 1,41% | 297.530,00 |
| 27.04.2023 | 44,25 | 44,84 | 43,72 | 44,08 | 0,14% | 317.619,00 |
| 26.04.2023 | 43,17 | 44,28 | 43,17 | 44,02 | 1,24% | 367.264,00 |
| 25.04.2023 | 43,60 | 43,99 | 42,76 | 43,48 | -1,32% | 335.170,00 |
| 24.04.2023 | 43,67 | 44,50 | 43,52 | 44,06 | -0,32% | 161.915,00 |
| 21.04.2023 | 43,84 | 44,42 | 43,67 | 44,20 | 0,87% | 180.469,00 |
| 20.04.2023 | 43,74 | 43,95 | 43,31 | 43,82 | -0,32% | 200.971,00 |
| 19.04.2023 | 43,26 | 43,97 | 42,73 | 43,96 | 1,67% | 268.550,00 |
| 18.04.2023 | 42,13 | 43,26 | 42,13 | 43,24 | 2,63% | 231.532,00 |
| 17.04.2023 | 41,44 | 42,14 | 41,29 | 42,13 | 1,54% | 124.940,00 |
| 14.04.2023 | 41,30 | 41,60 | 41,12 | 41,49 | 0,66% | 104.064,00 |
| 13.04.2023 | 41,23 | 41,25 | 40,75 | 41,22 | 0,22% | 133.976,00 |
| 12.04.2023 | 41,03 | 41,51 | 40,64 | 41,13 | 0,81% | 100.201,00 |
| 11.04.2023 | 40,26 | 41,23 | 40,10 | 40,80 | 1,67% | 145.083,00 |
| 10.04.2023 | 39,47 | 40,20 | 39,36 | 40,13 | 2,01% | 201.007,00 |
| 06.04.2023 | 39,67 | 39,67 | 39,05 | 39,34 | -0,43% | 143.083,00 |
| 05.04.2023 | 40,48 | 40,74 | 39,13 | 39,51 | -2,71% | 176.210,00 |
| 04.04.2023 | 41,67 | 41,86 | 40,15 | 40,61 | -2,68% | 226.323,00 |
| 03.04.2023 | 41,56 | 42,00 | 41,29 | 41,73 | 0,99% | 316.941,00 |
| 31.03.2023 | 40,98 | 41,64 | 40,75 | 41,32 | 1,25% | 317.366,00 |
| 30.03.2023 | 41,85 | 42,02 | 40,53 | 40,81 | -1,85% | 146.154,00 |
| 29.03.2023 | 42,07 | 42,07 | 41,31 | 41,58 | -0,12% | 177.578,00 |
| 28.03.2023 | 40,67 | 42,21 | 40,53 | 41,63 | 2,08% | 169.107,00 |
| 27.03.2023 | 40,58 | 40,95 | 40,12 | 40,78 | 1,87% | 155.658,00 |
| 24.03.2023 | 38,60 | 40,03 | 38,50 | 40,03 | 2,09% | 161.529,00 |
| 23.03.2023 | 39,80 | 40,45 | 38,87 | 39,21 | -0,96% | 247.523,00 |
| 22.03.2023 | 40,28 | 40,83 | 39,58 | 39,59 | -1,74% | 224.516,00 |
| 21.03.2023 | 40,02 | 40,36 | 39,49 | 40,29 | 2,86% | 362.577,00 |
| 20.03.2023 | 38,50 | 39,97 | 38,02 | 39,17 | 2,67% | 459.200,00 |
| 17.03.2023 | 39,36 | 39,54 | 37,44 | 38,15 | -3,86% | 1.053.309,00 |
| 16.03.2023 | 38,92 | 39,73 | 38,04 | 39,68 | 0,23% | 257.010,00 |
| 15.03.2023 | 39,96 | 40,44 | 38,52 | 39,59 | -3,49% | 342.573,00 |
| 14.03.2023 | 41,06 | 42,00 | 40,33 | 41,02 | 2,50% | 273.853,00 |
| 13.03.2023 | 41,05 | 41,33 | 39,74 | 40,02 | -4,07% | 272.225,00 |
| 10.03.2023 | 43,20 | 43,26 | 41,32 | 41,72 | -3,89% | 228.165,00 |
| 09.03.2023 | 44,47 | 44,56 | 43,34 | 43,41 | -2,36% | 171.930,00 |
| 08.03.2023 | 44,00 | 44,49 | 43,51 | 44,46 | 1,25% | 182.777,00 |
| 07.03.2023 | 44,48 | 44,48 | 43,34 | 43,91 | -0,99% | 266.197,00 |
| 06.03.2023 | 45,82 | 45,89 | 44,13 | 44,35 | -4,25% | 266.626,00 |
| 03.03.2023 | 46,31 | 46,48 | 45,73 | 46,32 | -0,17% | 234.115,00 |
| 02.03.2023 | 45,75 | 46,48 | 45,50 | 46,40 | 0,78% | 313.774,00 |
| 01.03.2023 | 45,63 | 46,06 | 45,36 | 46,04 | 0,90% | 235.190,00 |
| 28.02.2023 | 45,26 | 46,13 | 44,98 | 45,63 | 0,77% | 592.035,00 |
| 27.02.2023 | 45,62 | 45,99 | 44,76 | 45,28 | -0,35% | 192.705,00 |
| 24.02.2023 | 44,04 | 45,45 | 43,69 | 45,44 | 2,71% | 290.613,00 |
| 23.02.2023 | 44,27 | 45,04 | 43,83 | 44,24 | 0,18% | 249.731,00 |
| 22.02.2023 | 44,71 | 44,90 | 43,86 | 44,16 | -0,59% | 324.773,00 |
| 21.02.2023 | 44,78 | 44,93 | 43,88 | 44,42 | -1,75% | 289.336,00 |
| 17.02.2023 | 44,78 | 45,25 | 44,01 | 45,21 | 1,05% | 286.052,00 |
| 16.02.2023 | 43,48 | 45,72 | 42,75 | 44,74 | 2,66% | 508.474,00 |
| 15.02.2023 | 39,17 | 43,88 | 38,90 | 43,58 | 14,99% | 542.996,00 |
| 14.02.2023 | 38,32 | 38,65 | 37,60 | 37,90 | -1,12% | 242.209,00 |
| 13.02.2023 | 38,19 | 38,38 | 37,80 | 38,33 | 0,71% | 132.410,00 |
| 10.02.2023 | 37,35 | 38,18 | 37,32 | 38,06 | 2,20% | 98.563,00 |
| 09.02.2023 | 38,17 | 38,51 | 37,14 | 37,24 | -1,87% | 140.014,00 |
| 08.02.2023 | 38,22 | 38,45 | 37,85 | 37,95 | -1,40% | 211.661,00 |
| 07.02.2023 | 38,37 | 38,70 | 38,07 | 38,49 | -0,36% | 158.757,00 |
| 06.02.2023 | 37,83 | 38,66 | 37,83 | 38,63 | 2,03% | 162.094,00 |
| 03.02.2023 | 37,64 | 38,20 | 37,31 | 37,86 | 0,58% | 198.558,00 |
| 02.02.2023 | 37,15 | 37,74 | 36,86 | 37,64 | 1,13% | 139.190,00 |
| 01.02.2023 | 36,61 | 37,52 | 36,44 | 37,22 | 1,20% | 184.761,00 |
| 31.01.2023 | 35,89 | 37,00 | 35,85 | 36,78 | 2,94% | 168.626,00 |
| 30.01.2023 | 36,11 | 36,37 | 35,56 | 35,73 | -1,00% | 131.349,00 |
| 27.01.2023 | 36,84 | 37,10 | 36,08 | 36,09 | -2,35% | 103.671,00 |
| 26.01.2023 | 36,58 | 36,97 | 35,95 | 36,96 | 1,34% | 111.114,00 |
| 25.01.2023 | 35,94 | 36,49 | 35,46 | 36,47 | 1,79% | 149.728,00 |
| 24.01.2023 | 35,71 | 36,19 | 35,56 | 35,83 | -0,08% | 82.482,00 |
| 23.01.2023 | 35,82 | 36,34 | 35,58 | 35,86 | 0,17% | 97.470,00 |
| 20.01.2023 | 36,08 | 36,22 | 35,22 | 35,80 | 0,22% | 135.389,00 |
| 19.01.2023 | 35,73 | 36,18 | 35,50 | 35,72 | -0,08% | 108.044,00 |
| 18.01.2023 | 36,68 | 37,16 | 35,75 | 35,75 | -2,35% | 137.696,00 |
| 17.01.2023 | 35,95 | 36,81 | 35,76 | 36,61 | 1,69% | 144.210,00 |
| 16.01.2023 | 35,93 | 36,06 | 35,93 | 36,00 | -0,11% | - |
| 13.01.2023 | 35,35 | 36,20 | 35,25 | 36,04 | 1,84% | 110.939,00 |
| 12.01.2023 | 34,95 | 35,56 | 34,69 | 35,39 | 1,61% | 112.464,00 |
| 11.01.2023 | 34,45 | 35,24 | 34,45 | 34,83 | 1,66% | 166.544,00 |
| 10.01.2023 | 34,24 | 34,48 | 34,00 | 34,26 | 0,56% | 191.398,00 |
| 09.01.2023 | 34,65 | 34,65 | 33,94 | 34,07 | -1,33% | 143.422,00 |
| 06.01.2023 | 33,92 | 34,75 | 33,92 | 34,53 | 3,17% | 181.905,00 |