15,730$
1,94%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,47 | 15,80 | 15,32 | 15,74 | 2,01% | 417.589,00 |
| 11.11.2026 | 15,40 | 15,63 | 15,20 | 15,43 | 0,19% | 207.132,00 |
| 10.11.2026 | 15,44 | 15,60 | 14,66 | 15,40 | -1,47% | 341.205,00 |
| 09.11.2026 | 16,10 | 16,72 | 15,52 | 15,63 | -7,07% | 396.785,00 |
| 06.11.2026 | 15,97 | 16,82 | 15,64 | 16,82 | 3,57% | 379.588,00 |
| 05.11.2026 | 15,70 | 16,29 | 15,54 | 16,24 | 4,64% | 465.859,00 |
| 04.11.2026 | 15,12 | 15,77 | 14,84 | 15,52 | -0,39% | 378.500,00 |
| 03.11.2026 | 15,64 | 15,71 | 15,24 | 15,58 | 0,32% | 237.371,00 |
| 02.11.2026 | 15,31 | 15,73 | 15,26 | 15,53 | 1,11% | 325.543,00 |
| 30.10.2026 | 15,07 | 15,36 | 15,04 | 15,36 | 2,20% | 377.134,00 |
| 29.10.2026 | 15,66 | 15,78 | 14,88 | 15,03 | -3,09% | 293.193,00 |
| 28.10.2026 | 15,64 | 15,71 | 15,34 | 15,51 | -0,70% | 209.507,00 |
| 27.10.2026 | 15,52 | 15,67 | 15,45 | 15,62 | 0,97% | 256.537,00 |
| 26.10.2026 | 15,57 | 15,98 | 15,44 | 15,47 | -1,53% | 235.707,00 |
| 23.10.2026 | 15,53 | 15,87 | 15,29 | 15,71 | 0,19% | 273.461,00 |
| 22.10.2026 | 15,32 | 15,71 | 15,27 | 15,68 | 1,55% | 220.299,00 |
| 21.10.2026 | 15,76 | 15,76 | 15,12 | 15,44 | -2,59% | 255.150,00 |
| 20.10.2026 | 16,19 | 16,27 | 15,71 | 15,85 | -1,25% | 216.349,00 |
| 19.10.2026 | 16,42 | 16,44 | 15,91 | 16,05 | -1,95% | 193.336,00 |
| 16.10.2026 | 16,55 | 16,72 | 16,20 | 16,37 | -0,79% | 162.702,00 |
| 15.10.2026 | 16,45 | 16,67 | 16,38 | 16,50 | 0,30% | 175.654,00 |
| 14.10.2026 | 16,54 | 16,59 | 16,22 | 16,45 | -1,08% | 202.351,00 |
| 13.10.2026 | 16,33 | 16,73 | 16,15 | 16,63 | 2,65% | 235.906,00 |
| 12.10.2026 | 16,25 | 16,31 | 16,10 | 16,20 | -0,25% | 174.715,00 |
| 09.10.2026 | 16,62 | 16,67 | 16,20 | 16,24 | -2,75% | 243.217,00 |
| 08.10.2026 | 16,64 | 16,91 | 16,57 | 16,70 | 0,36% | 266.053,00 |
| 07.10.2026 | 16,70 | 16,70 | 16,43 | 16,64 | -0,36% | 175.933,00 |
| 06.10.2026 | 16,59 | 16,81 | 16,45 | 16,70 | 1,33% | 194.336,00 |
| 05.10.2026 | 16,13 | 16,66 | 15,98 | 16,48 | 1,60% | 207.404,00 |
| 02.10.2026 | 16,11 | 16,37 | 15,97 | 16,22 | 1,50% | 239.931,00 |
| 01.10.2026 | 15,81 | 16,13 | 15,44 | 15,98 | 0,38% | 332.044,00 |
| 30.09.2026 | 16,11 | 16,23 | 15,76 | 15,92 | -0,56% | 488.328,00 |
| 29.09.2026 | 15,74 | 16,08 | 15,37 | 16,01 | 1,46% | 291.522,00 |
| 28.09.2026 | 15,83 | 16,02 | 15,56 | 15,78 | -0,13% | 279.247,00 |
| 25.09.2026 | 15,75 | 15,95 | 15,55 | 15,80 | 0,32% | 222.512,00 |
| 24.09.2026 | 16,55 | 16,55 | 15,75 | 15,75 | -4,72% | 264.726,00 |
| 23.09.2026 | 16,80 | 16,94 | 16,23 | 16,53 | -1,14% | 200.391,00 |
| 22.09.2026 | 16,28 | 16,78 | 16,20 | 16,72 | 2,89% | 243.780,00 |
| 21.09.2026 | 16,40 | 16,50 | 16,14 | 16,25 | 0,25% | 253.335,00 |
| 18.09.2026 | 16,52 | 16,52 | 16,14 | 16,21 | -3,40% | 570.832,00 |
| 17.09.2026 | 16,56 | 16,80 | 16,36 | 16,78 | 0,90% | 215.633,00 |
| 16.09.2026 | 16,60 | 16,93 | 16,35 | 16,63 | -0,36% | 303.493,00 |
| 15.09.2026 | 16,20 | 16,70 | 16,09 | 16,69 | 2,20% | 250.468,00 |
| 14.09.2026 | 16,57 | 16,66 | 16,22 | 16,33 | -1,63% | 268.530,00 |
| 11.09.2026 | 16,91 | 16,91 | 16,40 | 16,60 | -1,43% | 364.841,00 |
| 10.09.2026 | 16,98 | 17,06 | 16,75 | 16,84 | -0,30% | 237.640,00 |
| 09.09.2026 | 17,07 | 17,07 | 16,75 | 16,89 | -0,18% | 317.460,00 |
| 08.09.2026 | 17,53 | 17,59 | 16,91 | 16,92 | -3,04% | 312.662,00 |
| 04.09.2026 | 17,07 | 17,49 | 16,94 | 17,45 | 1,45% | 202.336,00 |
| 03.09.2026 | 17,77 | 17,86 | 17,02 | 17,20 | -2,38% | 194.308,00 |
| 02.09.2026 | 16,78 | 17,68 | 16,55 | 17,62 | 5,13% | 204.636,00 |
| 01.09.2026 | 16,80 | 16,86 | 16,52 | 16,76 | -0,30% | 194.022,00 |
| 31.08.2026 | 16,70 | 16,95 | 16,62 | 16,81 | 1,94% | 230.138,00 |
| 28.08.2026 | 16,56 | 16,76 | 16,43 | 16,49 | 0,73% | 198.881,00 |
| 27.08.2026 | 16,44 | 16,48 | 16,16 | 16,37 | -0,97% | 253.806,00 |
| 26.08.2026 | 16,34 | 16,59 | 16,23 | 16,53 | 1,04% | 219.513,00 |
| 25.08.2026 | 16,68 | 16,73 | 16,18 | 16,36 | -2,62% | 242.683,00 |
| 24.08.2026 | 17,18 | 17,33 | 16,63 | 16,80 | -2,21% | 218.294,00 |
| 21.08.2026 | 17,37 | 17,59 | 17,06 | 17,18 | -0,87% | 226.041,00 |
| 20.08.2026 | 17,07 | 17,54 | 16,97 | 17,33 | 1,64% | 313.696,00 |
| 19.08.2026 | 16,97 | 17,50 | 16,88 | 17,05 | 2,96% | 309.104,00 |
| 18.08.2026 | 16,78 | 16,85 | 16,43 | 16,56 | -0,90% | 364.755,00 |
| 17.08.2026 | 16,94 | 16,97 | 16,32 | 16,71 | -1,94% | 385.639,00 |
| 14.08.2026 | 16,56 | 17,16 | 16,50 | 17,04 | 3,09% | 297.348,00 |
| 13.08.2026 | 16,06 | 16,59 | 15,75 | 16,53 | 4,49% | 377.270,00 |
| 12.08.2026 | 16,66 | 16,76 | 15,76 | 15,82 | -5,50% | 405.164,00 |
| 11.08.2026 | 16,47 | 17,30 | 16,47 | 16,74 | 2,95% | 452.276,00 |
| 10.08.2026 | 16,22 | 16,71 | 15,75 | 16,26 | -1,33% | 451.732,00 |
| 07.08.2026 | 16,41 | 16,80 | 14,77 | 16,48 | -18,17% | 719.145,00 |
| 06.08.2026 | 20,33 | 20,64 | 19,98 | 20,14 | 0,55% | 219.594,00 |
| 05.08.2026 | 20,15 | 20,45 | 19,88 | 20,03 | -1,14% | 154.881,00 |
| 04.08.2026 | 19,87 | 20,28 | 19,55 | 20,26 | 0,85% | 181.653,00 |
| 03.08.2026 | 20,24 | 20,26 | 19,85 | 20,09 | 0,15% | 175.801,00 |
| 31.07.2026 | 20,38 | 20,38 | 19,43 | 20,06 | -2,62% | 198.067,00 |
| 30.07.2026 | 20,38 | 20,62 | 19,83 | 20,60 | 2,39% | 153.012,00 |
| 29.07.2026 | 20,67 | 20,75 | 19,92 | 20,12 | -1,52% | 185.706,00 |
| 28.07.2026 | 20,59 | 20,89 | 20,33 | 20,43 | 0,89% | 164.981,00 |
| 27.07.2026 | 20,90 | 20,98 | 20,20 | 20,25 | -3,80% | 197.690,00 |
| 24.07.2026 | 21,37 | 21,37 | 20,82 | 21,05 | -1,59% | 148.581,00 |
| 23.07.2026 | 22,00 | 22,31 | 21,08 | 21,39 | -2,11% | 314.325,00 |
| 22.07.2026 | 21,66 | 22,44 | 21,66 | 21,85 | 1,35% | 302.964,00 |
| 21.07.2026 | 20,37 | 21,69 | 20,37 | 21,56 | 5,53% | 279.619,00 |
| 20.07.2026 | 20,64 | 20,74 | 20,35 | 20,43 | -1,73% | 159.800,00 |
| 17.07.2026 | 20,87 | 21,29 | 20,59 | 20,79 | 0,14% | 206.922,00 |
| 16.07.2026 | 20,74 | 21,46 | 20,72 | 20,76 | 0,24% | 258.252,00 |
| 15.07.2026 | 21,03 | 21,09 | 20,46 | 20,71 | -1,52% | 212.536,00 |
| 14.07.2026 | 21,07 | 21,34 | 20,86 | 21,03 | 0,48% | 333.027,00 |
| 13.07.2026 | 20,40 | 21,28 | 20,40 | 20,93 | 3,21% | 296.384,00 |
| 10.07.2026 | 19,96 | 20,64 | 19,96 | 20,28 | 1,60% | 205.929,00 |
| 09.07.2026 | 20,28 | 20,28 | 19,39 | 19,96 | -2,54% | 224.289,00 |
| 08.07.2026 | 21,19 | 21,38 | 20,47 | 20,48 | -2,34% | 199.807,00 |
| 07.07.2026 | 20,35 | 21,01 | 20,24 | 20,97 | 4,33% | 207.092,00 |
| 06.07.2026 | 20,11 | 20,26 | 19,87 | 20,10 | -0,94% | 198.344,00 |
| 02.07.2026 | 20,10 | 20,46 | 19,84 | 20,29 | 2,22% | 287.609,00 |
| 01.07.2026 | 19,65 | 20,41 | 19,45 | 19,85 | -0,15% | 189.271,00 |
| 30.06.2026 | 19,92 | 20,08 | 19,40 | 19,88 | 0,76% | 284.079,00 |
| 29.06.2026 | 20,08 | 20,40 | 19,53 | 19,73 | -2,66% | 367.708,00 |
| 26.06.2026 | 19,67 | 20,29 | 19,61 | 20,27 | 2,12% | 779.345,00 |
| 25.06.2026 | 19,68 | 19,86 | 19,24 | 19,85 | 0,40% | 183.643,00 |
| 24.06.2026 | 19,12 | 19,95 | 19,12 | 19,77 | 2,17% | 256.959,00 |