71,556$
1,05%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 71,76 | 72,68 | 70,38 | 71,45 | 0,90% | 374.672,00 |
| 07.05.2026 | 69,20 | 72,02 | 68,37 | 70,81 | 3,78% | 781.617,00 |
| 06.05.2026 | 75,29 | 76,34 | 65,36 | 68,23 | -13,96% | 826.361,00 |
| 05.05.2026 | 79,83 | 82,11 | 78,54 | 79,30 | -0,20% | 670.522,00 |
| 04.05.2026 | 78,99 | 79,78 | 78,35 | 79,46 | 0,43% | 340.762,00 |
| 01.05.2026 | 78,53 | 79,61 | 77,70 | 79,12 | 0,74% | 293.487,00 |
| 30.04.2026 | 76,73 | 78,97 | 76,73 | 78,54 | 1,21% | 453.570,00 |
| 29.04.2026 | 76,99 | 78,41 | 76,80 | 77,60 | 1,32% | 283.032,00 |
| 28.04.2026 | 77,21 | 77,54 | 75,88 | 76,59 | 0,82% | 148.349,00 |
| 27.04.2026 | 75,93 | 76,67 | 75,53 | 75,97 | 0,05% | 178.080,00 |
| 24.04.2026 | 76,65 | 76,77 | 75,50 | 75,93 | -1,00% | 212.513,00 |
| 23.04.2026 | 76,00 | 77,06 | 75,95 | 76,70 | 1,15% | 200.791,00 |
| 22.04.2026 | 76,05 | 76,71 | 75,26 | 75,83 | 0,17% | 265.514,00 |
| 21.04.2026 | 73,13 | 76,10 | 72,74 | 75,70 | 3,60% | 286.248,00 |
| 20.04.2026 | 72,31 | 73,70 | 72,27 | 73,07 | 1,33% | 235.646,00 |
| 17.04.2026 | 70,70 | 72,33 | 69,11 | 72,11 | 1,58% | 569.249,00 |
| 16.04.2026 | 70,27 | 71,05 | 70,12 | 70,99 | 0,52% | 230.045,00 |
| 15.04.2026 | 72,61 | 72,67 | 70,18 | 70,62 | -3,62% | 229.041,00 |
| 14.04.2026 | 73,80 | 74,27 | 72,94 | 73,27 | -1,04% | 197.430,00 |
| 13.04.2026 | 74,56 | 74,84 | 73,44 | 74,04 | -0,64% | 205.802,00 |
| 10.04.2026 | 73,98 | 75,02 | 72,80 | 74,52 | 0,42% | 267.101,00 |
| 09.04.2026 | 74,51 | 75,69 | 73,83 | 74,21 | -0,71% | 286.678,00 |
| 08.04.2026 | 72,46 | 74,82 | 71,09 | 74,74 | 2,40% | 456.414,00 |
| 07.04.2026 | 74,43 | 75,02 | 72,52 | 72,99 | -2,01% | 328.654,00 |
| 06.04.2026 | 73,27 | 74,94 | 72,60 | 74,49 | 1,47% | 307.970,00 |
| 02.04.2026 | 72,75 | 73,91 | 72,37 | 73,41 | 0,89% | 252.623,00 |
| 01.04.2026 | 71,23 | 72,82 | 70,95 | 72,76 | 1,39% | 241.058,00 |
| 31.03.2026 | 72,09 | 72,69 | 70,38 | 71,76 | 0,32% | 269.248,00 |
| 30.03.2026 | 73,03 | 73,73 | 70,69 | 71,53 | -2,27% | 313.019,00 |
| 27.03.2026 | 71,96 | 73,85 | 70,69 | 73,19 | 1,65% | 347.358,00 |
| 26.03.2026 | 73,10 | 73,91 | 71,98 | 72,00 | -1,63% | 347.389,00 |
| 25.03.2026 | 71,41 | 73,97 | 70,93 | 73,19 | 2,32% | 507.931,00 |
| 24.03.2026 | 67,53 | 72,18 | 67,53 | 71,53 | 5,75% | 447.897,00 |
| 23.03.2026 | 67,39 | 68,50 | 66,53 | 67,64 | 1,81% | 349.932,00 |
| 20.03.2026 | 68,56 | 68,62 | 65,49 | 66,44 | -3,09% | 1.157.593,00 |
| 19.03.2026 | 68,60 | 69,79 | 68,00 | 68,56 | -1,31% | 306.584,00 |
| 18.03.2026 | 70,00 | 70,73 | 68,97 | 69,47 | -0,67% | 382.425,00 |
| 17.03.2026 | 70,23 | 71,54 | 69,48 | 69,94 | -0,26% | 402.382,00 |
| 16.03.2026 | 70,74 | 71,40 | 68,36 | 70,12 | -0,88% | 375.153,00 |
| 13.03.2026 | 71,25 | 71,25 | 69,10 | 70,74 | -0,70% | 439.998,00 |
| 12.03.2026 | 67,06 | 71,54 | 67,00 | 71,24 | 5,09% | 527.076,00 |
| 11.03.2026 | 66,26 | 67,81 | 65,32 | 67,79 | 1,73% | 316.203,00 |
| 10.03.2026 | 68,16 | 68,26 | 65,80 | 66,64 | 1,42% | 375.438,00 |
| 09.03.2026 | 63,51 | 65,82 | 63,00 | 65,71 | 2,59% | 352.163,00 |
| 06.03.2026 | 62,78 | 64,76 | 61,67 | 64,05 | 0,76% | 315.839,00 |
| 05.03.2026 | 64,11 | 64,37 | 62,98 | 63,57 | -1,99% | 255.600,00 |
| 04.03.2026 | 66,00 | 66,45 | 64,26 | 64,86 | -1,11% | 288.530,00 |
| 03.03.2026 | 66,40 | 66,40 | 64,80 | 65,59 | -1,63% | 241.846,00 |
| 02.03.2026 | 65,32 | 66,78 | 64,04 | 66,68 | 2,13% | 261.682,00 |
| 27.02.2026 | 65,07 | 65,57 | 64,65 | 65,29 | 0,14% | 402.714,00 |
| 26.02.2026 | 64,12 | 65,27 | 63,97 | 65,20 | 1,26% | 260.676,00 |
| 25.02.2026 | 64,66 | 64,66 | 63,03 | 64,39 | -0,29% | 250.600,00 |
| 24.02.2026 | 64,54 | 65,12 | 63,87 | 64,58 | 0,14% | 272.133,00 |
| 23.02.2026 | 65,87 | 66,09 | 63,45 | 64,49 | -1,77% | 349.221,00 |
| 20.02.2026 | 64,97 | 66,73 | 64,27 | 65,65 | 1,22% | 331.396,00 |
| 19.02.2026 | 64,90 | 65,59 | 62,90 | 64,86 | 0,34% | 450.214,00 |
| 18.02.2026 | 68,02 | 68,02 | 63,22 | 64,64 | -3,54% | 532.771,00 |
| 17.02.2026 | 69,00 | 69,55 | 66,72 | 67,01 | -2,93% | 355.527,00 |
| 13.02.2026 | 68,15 | 69,58 | 67,61 | 69,03 | 0,57% | 179.757,00 |
| 12.02.2026 | 69,22 | 70,06 | 67,30 | 68,64 | -0,68% | 319.530,00 |
| 11.02.2026 | 67,95 | 69,52 | 67,74 | 69,11 | 2,34% | 230.892,00 |
| 10.02.2026 | 67,65 | 67,65 | 65,64 | 67,53 | 0,28% | 355.230,00 |
| 09.02.2026 | 66,90 | 67,95 | 65,85 | 67,34 | 0,72% | 245.185,00 |
| 06.02.2026 | 65,99 | 67,18 | 65,88 | 66,86 | 1,66% | 258.097,00 |
| 05.02.2026 | 65,46 | 67,46 | 65,31 | 65,77 | 1,70% | 292.641,00 |
| 04.02.2026 | 65,00 | 65,15 | 63,83 | 64,67 | -0,86% | 339.213,00 |
| 03.02.2026 | 63,34 | 65,28 | 62,50 | 65,23 | 3,24% | 287.956,00 |
| 02.02.2026 | 61,64 | 63,73 | 61,32 | 63,18 | 1,92% | 327.126,00 |
| 30.01.2026 | 61,94 | 62,44 | 61,26 | 61,99 | -0,72% | 233.083,00 |
| 29.01.2026 | 61,40 | 62,49 | 61,40 | 62,44 | 2,34% | 209.412,00 |
| 28.01.2026 | 60,97 | 61,44 | 59,69 | 61,01 | 0,63% | 346.648,00 |
| 27.01.2026 | 60,47 | 62,26 | 60,00 | 60,63 | 0,71% | 392.331,00 |
| 26.01.2026 | 59,60 | 60,47 | 59,25 | 60,20 | 1,40% | 186.275,00 |
| 23.01.2026 | 60,05 | 60,88 | 59,20 | 59,37 | -1,46% | 273.103,00 |
| 22.01.2026 | 61,67 | 62,10 | 59,86 | 60,25 | -2,24% | 328.866,00 |
| 21.01.2026 | 60,00 | 62,07 | 60,00 | 61,63 | 3,20% | 389.163,00 |
| 20.01.2026 | 57,62 | 59,79 | 55,72 | 59,72 | 4,35% | 425.798,00 |
| 19.01.2026 | 57,13 | 57,28 | 57,11 | 57,23 | -1,07% | - |
| 16.01.2026 | 58,21 | 58,89 | 57,60 | 57,85 | -1,06% | 183.156,00 |
| 15.01.2026 | 57,74 | 58,81 | 57,57 | 58,47 | 1,12% | 199.103,00 |
| 14.01.2026 | 56,74 | 57,95 | 56,68 | 57,82 | 2,08% | 244.265,00 |
| 13.01.2026 | 55,40 | 56,72 | 55,40 | 56,64 | 2,50% | 182.207,00 |
| 12.01.2026 | 54,83 | 55,90 | 54,43 | 55,26 | 0,78% | 219.435,00 |
| 09.01.2026 | 54,17 | 55,21 | 54,17 | 54,83 | 1,35% | 227.882,00 |
| 08.01.2026 | 51,73 | 54,91 | 51,51 | 54,10 | 4,58% | 356.529,00 |
| 07.01.2026 | 52,26 | 52,36 | 51,23 | 51,73 | -0,86% | 197.316,00 |
| 06.01.2026 | 52,69 | 53,03 | 52,04 | 52,18 | -1,23% | 322.695,00 |
| 05.01.2026 | 53,01 | 53,30 | 51,76 | 52,83 | -0,41% | 300.505,00 |
| 02.01.2026 | 53,16 | 53,16 | 52,24 | 53,05 | -0,23% | 424.843,00 |
| 31.12.2025 | 53,60 | 53,87 | 53,09 | 53,17 | -0,56% | 240.569,00 |
| 30.12.2025 | 53,76 | 54,32 | 53,34 | 53,47 | -0,30% | 247.197,00 |
| 29.12.2025 | 53,49 | 53,66 | 53,20 | 53,63 | 0,54% | 182.085,00 |
| 26.12.2025 | 53,80 | 53,89 | 52,95 | 53,34 | -1,08% | 170.740,00 |
| 24.12.2025 | 53,93 | 54,07 | 53,58 | 53,92 | 0,29% | 82.891,00 |
| 23.12.2025 | 54,85 | 55,15 | 53,21 | 53,77 | -1,71% | 261.994,00 |
| 22.12.2025 | 54,25 | 55,08 | 54,19 | 54,70 | 1,41% | 318.943,00 |
| 19.12.2025 | 54,85 | 54,85 | 53,60 | 53,94 | -1,66% | 1.337.789,00 |
| 18.12.2025 | 55,20 | 55,55 | 54,59 | 54,85 | -0,51% | 313.386,00 |
| 17.12.2025 | 55,16 | 55,73 | 54,98 | 55,13 | 0,07% | 364.866,00 |
| 16.12.2025 | 56,02 | 56,42 | 54,59 | 55,09 | -2,24% | 480.805,00 |