15,380$
-15,26%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,70 | 17,81 | 14,80 | 15,38 | -15,26% | 1.149.062,00 |
| 06.11.2025 | 18,75 | 18,85 | 18,11 | 18,15 | -3,82% | 411.756,00 |
| 05.11.2025 | 18,61 | 19,01 | 18,52 | 18,87 | 1,56% | 294.505,00 |
| 04.11.2025 | 18,52 | 18,75 | 18,39 | 18,58 | -0,80% | 360.787,00 |
| 03.11.2025 | 18,56 | 18,77 | 18,20 | 18,73 | 0,75% | 377.238,00 |
| 31.10.2025 | 18,51 | 18,76 | 18,31 | 18,59 | 0,05% | 431.932,00 |
| 30.10.2025 | 19,26 | 19,33 | 18,45 | 18,58 | -4,23% | 459.831,00 |
| 29.10.2025 | 19,53 | 19,75 | 19,13 | 19,40 | -1,37% | 305.149,00 |
| 28.10.2025 | 19,58 | 19,93 | 19,25 | 19,67 | -0,41% | 230.099,00 |
| 27.10.2025 | 20,37 | 20,43 | 19,74 | 19,75 | -1,64% | 143.624,00 |
| 24.10.2025 | 20,43 | 20,48 | 20,06 | 20,08 | -0,74% | 193.853,00 |
| 23.10.2025 | 19,63 | 20,40 | 19,63 | 20,23 | 3,58% | 168.223,00 |
| 22.10.2025 | 19,20 | 19,56 | 19,08 | 19,53 | 1,56% | 156.652,00 |
| 21.10.2025 | 19,07 | 19,53 | 19,07 | 19,23 | 0,52% | 131.425,00 |
| 20.10.2025 | 19,74 | 19,89 | 19,11 | 19,13 | -2,55% | 173.480,00 |
| 17.10.2025 | 19,39 | 20,03 | 19,39 | 19,63 | 0,77% | 300.138,00 |
| 16.10.2025 | 19,89 | 19,99 | 19,18 | 19,48 | -1,22% | 316.251,00 |
| 15.10.2025 | 20,60 | 20,89 | 19,42 | 19,72 | -3,85% | 310.714,00 |
| 14.10.2025 | 20,43 | 20,60 | 20,10 | 20,51 | -0,39% | 295.308,00 |
| 13.10.2025 | 20,85 | 21,38 | 20,59 | 20,59 | 0,10% | 280.225,00 |
| 10.10.2025 | 20,75 | 20,96 | 20,32 | 20,57 | -0,44% | 371.150,00 |
| 09.10.2025 | 20,54 | 20,68 | 20,24 | 20,66 | 0,39% | 249.403,00 |
| 08.10.2025 | 20,68 | 20,70 | 20,29 | 20,58 | 0,73% | 179.574,00 |
| 07.10.2025 | 20,30 | 20,75 | 20,11 | 20,43 | 1,14% | 352.196,00 |
| 06.10.2025 | 19,70 | 20,26 | 19,53 | 20,20 | 2,85% | 310.430,00 |
| 03.10.2025 | 19,55 | 20,02 | 19,54 | 19,64 | 1,29% | 26.125,00 |
| 02.10.2025 | 19,19 | 19,41 | 19,02 | 19,39 | 2,11% | 227.464,00 |
| 01.10.2025 | 19,27 | 19,44 | 18,96 | 18,99 | -2,01% | 202.416,00 |
| 30.09.2025 | 19,46 | 19,46 | 19,08 | 19,38 | 0,10% | 208.159,00 |
| 29.09.2025 | 19,41 | 19,53 | 19,10 | 19,36 | -0,51% | 223.931,00 |
| 26.09.2025 | 19,11 | 19,58 | 19,11 | 19,46 | 1,94% | 178.327,00 |
| 25.09.2025 | 19,59 | 19,59 | 18,91 | 19,09 | -2,65% | 183.452,00 |
| 24.09.2025 | 19,55 | 19,74 | 19,35 | 19,61 | 0,93% | 201.691,00 |
| 23.09.2025 | 19,93 | 20,29 | 19,39 | 19,43 | -2,66% | 191.043,00 |
| 22.09.2025 | 20,20 | 20,25 | 19,85 | 19,96 | -2,20% | 251.724,00 |
| 19.09.2025 | 21,16 | 21,16 | 20,36 | 20,41 | -3,18% | 678.218,00 |
| 18.09.2025 | 21,04 | 21,23 | 20,83 | 21,08 | 0,81% | 140.580,00 |
| 17.09.2025 | 20,98 | 21,85 | 20,79 | 20,91 | 0,34% | 201.130,00 |
| 16.09.2025 | 21,12 | 21,17 | 20,79 | 20,84 | -1,23% | 158.787,00 |
| 15.09.2025 | 21,47 | 21,73 | 21,06 | 21,10 | -1,72% | 152.206,00 |
| 12.09.2025 | 21,70 | 21,77 | 21,43 | 21,47 | -1,60% | 211.252,00 |
| 11.09.2025 | 20,61 | 21,85 | 20,61 | 21,82 | 5,72% | 276.589,00 |
| 10.09.2025 | 20,50 | 20,86 | 20,50 | 20,64 | 0,10% | 160.870,00 |
| 09.09.2025 | 21,12 | 21,21 | 20,62 | 20,62 | -2,87% | 177.916,00 |
| 08.09.2025 | 21,22 | 21,27 | 20,60 | 21,23 | 0,19% | 162.511,00 |
| 05.09.2025 | 21,10 | 21,82 | 20,95 | 21,19 | 0,71% | 196.506,00 |
| 04.09.2025 | 20,68 | 21,08 | 20,37 | 21,04 | 1,59% | 195.896,00 |
| 03.09.2025 | 21,20 | 21,27 | 20,62 | 20,71 | -1,43% | 201.719,00 |
| 02.09.2025 | 20,88 | 21,20 | 20,51 | 21,01 | -2,10% | 240.000,00 |
| 29.08.2025 | 21,12 | 21,47 | 21,12 | 21,46 | 1,80% | 206.453,00 |
| 28.08.2025 | 20,90 | 21,19 | 20,53 | 21,08 | 1,25% | 175.727,00 |
| 27.08.2025 | 20,40 | 20,86 | 20,38 | 20,82 | 1,17% | 158.290,00 |
| 26.08.2025 | 20,65 | 20,86 | 20,51 | 20,58 | -0,29% | 204.566,00 |
| 25.08.2025 | 20,85 | 20,85 | 20,55 | 20,64 | -1,24% | 196.474,00 |
| 22.08.2025 | 19,86 | 21,11 | 19,86 | 20,90 | 5,93% | 242.173,00 |
| 21.08.2025 | 19,85 | 19,87 | 19,68 | 19,73 | -1,35% | 203.305,00 |
| 20.08.2025 | 20,37 | 20,61 | 20,00 | 20,00 | -1,77% | 215.037,00 |
| 19.08.2025 | 20,10 | 20,47 | 20,04 | 20,36 | 1,50% | 225.028,00 |
| 18.08.2025 | 19,43 | 20,47 | 19,37 | 20,06 | 3,24% | 202.765,00 |
| 15.08.2025 | 19,81 | 19,81 | 19,35 | 19,43 | -1,32% | 282.587,00 |
| 14.08.2025 | 19,67 | 19,85 | 19,38 | 19,69 | -1,75% | 231.092,00 |
| 13.08.2025 | 19,00 | 20,07 | 18,95 | 20,04 | 5,81% | 273.077,00 |
| 12.08.2025 | 18,08 | 19,07 | 17,97 | 18,94 | 3,55% | 301.332,00 |
| 11.08.2025 | 18,14 | 18,65 | 17,97 | 18,29 | 0,88% | 298.341,00 |
| 08.08.2025 | 18,39 | 18,52 | 18,01 | 18,13 | -1,41% | 183.485,00 |
| 07.08.2025 | 18,33 | 18,51 | 18,18 | 18,39 | 2,00% | 232.190,00 |
| 06.08.2025 | 18,82 | 18,82 | 17,99 | 18,03 | -3,38% | 238.545,00 |
| 05.08.2025 | 19,04 | 19,37 | 18,61 | 18,66 | -1,37% | 280.039,00 |
| 04.08.2025 | 19,15 | 19,42 | 18,90 | 18,92 | -1,41% | 304.755,00 |
| 01.08.2025 | 20,18 | 20,18 | 18,54 | 19,19 | -4,62% | 404.310,00 |
| 31.07.2025 | 20,20 | 20,35 | 19,92 | 20,12 | -1,47% | 231.190,00 |
| 30.07.2025 | 21,06 | 21,25 | 20,38 | 20,42 | -3,86% | 208.293,00 |
| 29.07.2025 | 21,43 | 21,52 | 21,21 | 21,24 | -0,61% | 226.595,00 |
| 28.07.2025 | 21,74 | 21,91 | 21,36 | 21,37 | -2,55% | 199.627,00 |
| 25.07.2025 | 21,95 | 21,97 | 21,51 | 21,93 | 0,00% | 198.850,00 |
| 24.07.2025 | 22,29 | 22,33 | 21,68 | 21,93 | -3,26% | 262.836,00 |
| 23.07.2025 | 22,60 | 22,79 | 22,08 | 22,67 | 1,89% | 275.717,00 |
| 22.07.2025 | 22,16 | 22,72 | 21,97 | 22,25 | 1,18% | 446.910,00 |
| 21.07.2025 | 22,14 | 22,32 | 21,85 | 21,99 | 0,05% | 260.562,00 |
| 18.07.2025 | 22,36 | 22,37 | 21,85 | 21,98 | -0,95% | 173.039,00 |
| 17.07.2025 | 21,89 | 22,33 | 21,83 | 22,19 | 1,32% | 219.365,00 |
| 16.07.2025 | 22,38 | 22,46 | 21,86 | 21,90 | -2,14% | 192.043,00 |
| 15.07.2025 | 23,08 | 23,17 | 22,38 | 22,38 | -3,16% | 198.517,00 |
| 14.07.2025 | 23,02 | 23,27 | 22,84 | 23,11 | -0,09% | 195.894,00 |
| 11.07.2025 | 23,31 | 23,33 | 22,62 | 23,13 | -1,74% | 243.689,00 |
| 10.07.2025 | 24,70 | 24,76 | 23,52 | 23,54 | -4,77% | 309.752,00 |
| 09.07.2025 | 24,86 | 24,95 | 24,21 | 24,72 | -0,60% | 232.783,00 |
| 08.07.2025 | 24,74 | 25,53 | 24,61 | 24,87 | 1,76% | 170.247,00 |
| 07.07.2025 | 24,77 | 25,16 | 24,37 | 24,44 | -3,36% | 164.621,00 |
| 03.07.2025 | 25,09 | 25,29 | 24,97 | 25,29 | 0,76% | 90.943,00 |
| 02.07.2025 | 24,83 | 25,15 | 24,56 | 25,10 | 1,21% | 173.418,00 |
| 01.07.2025 | 23,61 | 25,23 | 23,59 | 24,80 | 4,42% | 207.820,00 |
| 30.06.2025 | 24,11 | 24,13 | 23,55 | 23,75 | -1,66% | 148.724,00 |
| 27.06.2025 | 23,86 | 24,41 | 23,86 | 24,15 | 1,05% | 301.000,00 |
| 26.06.2025 | 23,53 | 23,90 | 23,53 | 23,90 | 1,23% | 107.542,00 |
| 25.06.2025 | 23,74 | 23,74 | 23,45 | 23,61 | -0,96% | 96.764,00 |
| 24.06.2025 | 23,86 | 24,04 | 23,68 | 23,84 | 0,72% | 95.830,00 |
| 23.06.2025 | 23,40 | 23,71 | 23,07 | 23,67 | 1,07% | 151.887,00 |
| 20.06.2025 | 23,81 | 23,85 | 23,35 | 23,42 | -1,31% | 483.222,00 |
| 18.06.2025 | 23,68 | 24,12 | 23,68 | 23,73 | -0,38% | 103.083,00 |