151,960$
3,05%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 148,45 | 152,33 | 148,32 | 151,95 | 3,05% | 62.064,00 |
| 24.11.2025 | 145,13 | 148,98 | 145,13 | 147,46 | 0,48% | 753.050,00 |
| 21.11.2025 | 142,38 | 147,18 | 141,85 | 146,75 | 3,24% | 927.525,00 |
| 20.11.2025 | 144,94 | 146,11 | 141,00 | 142,14 | -0,84% | 897.954,00 |
| 19.11.2025 | 142,63 | 143,93 | 141,32 | 143,34 | 0,93% | 771.421,00 |
| 18.11.2025 | 139,70 | 143,40 | 137,53 | 142,02 | 0,80% | 878.006,00 |
| 17.11.2025 | 143,44 | 144,36 | 140,83 | 140,89 | -2,32% | 538.052,00 |
| 14.11.2025 | 145,88 | 148,15 | 143,81 | 144,24 | -2,80% | 799.991,00 |
| 13.11.2025 | 150,02 | 152,71 | 147,24 | 148,39 | -1,63% | 981.420,00 |
| 12.11.2025 | 147,03 | 151,02 | 147,03 | 150,85 | 2,03% | 702.421,00 |
| 11.11.2025 | 147,40 | 149,12 | 145,72 | 147,85 | 0,31% | 391.304,00 |
| 10.11.2025 | 149,34 | 150,71 | 145,85 | 147,40 | -0,42% | 713.737,00 |
| 07.11.2025 | 145,98 | 149,22 | 145,65 | 148,02 | 0,98% | 713.017,00 |
| 06.11.2025 | 145,83 | 153,25 | 141,94 | 146,58 | 8,80% | 2.023.801,00 |
| 05.11.2025 | 135,13 | 136,60 | 133,76 | 134,73 | -0,75% | 1.247.204,00 |
| 04.11.2025 | 135,38 | 136,50 | 135,24 | 135,75 | -1,49% | 805.411,00 |
| 03.11.2025 | 139,48 | 139,48 | 135,24 | 137,80 | -1,61% | 631.316,00 |
| 31.10.2025 | 138,65 | 140,61 | 138,17 | 140,05 | 0,69% | 411.707,00 |
| 30.10.2025 | 139,38 | 142,06 | 138,25 | 139,09 | -0,47% | 744.113,00 |
| 29.10.2025 | 140,97 | 142,91 | 137,83 | 139,74 | -0,91% | 572.845,00 |
| 28.10.2025 | 142,39 | 142,39 | 139,66 | 141,03 | -1,25% | 512.183,00 |
| 27.10.2025 | 143,50 | 145,48 | 142,65 | 142,81 | -0,45% | 562.368,00 |
| 24.10.2025 | 143,89 | 144,90 | 142,98 | 143,45 | 1,00% | 390.404,00 |
| 23.10.2025 | 140,74 | 142,15 | 139,54 | 142,03 | 1,78% | 494.767,00 |
| 22.10.2025 | 143,56 | 144,23 | 139,22 | 139,55 | -3,16% | 706.256,00 |
| 21.10.2025 | 142,30 | 144,47 | 140,96 | 144,10 | 1,02% | 613.975,00 |
| 20.10.2025 | 141,60 | 143,23 | 140,62 | 142,65 | 1,23% | 539.277,00 |
| 17.10.2025 | 139,75 | 141,15 | 138,40 | 140,91 | 0,27% | 685.552,00 |
| 16.10.2025 | 140,90 | 142,28 | 139,40 | 140,53 | -0,45% | 397.624,00 |
| 15.10.2025 | 141,65 | 143,55 | 139,72 | 141,16 | -0,19% | 596.806,00 |
| 14.10.2025 | 133,27 | 141,99 | 132,93 | 141,43 | 4,48% | 592.994,00 |
| 13.10.2025 | 136,00 | 137,25 | 135,22 | 135,36 | 0,98% | 404.862,00 |
| 10.10.2025 | 138,08 | 139,12 | 133,65 | 134,05 | -2,71% | 680.253,00 |
| 09.10.2025 | 140,87 | 140,87 | 137,33 | 137,78 | -2,15% | 659.274,00 |
| 08.10.2025 | 138,54 | 142,14 | 137,80 | 140,81 | 1,77% | 661.234,00 |
| 07.10.2025 | 141,67 | 141,97 | 138,11 | 138,36 | -2,22% | 507.031,00 |
| 06.10.2025 | 142,69 | 143,01 | 140,84 | 141,50 | -0,30% | 527.908,00 |
| 03.10.2025 | 143,35 | 143,83 | 140,79 | 141,92 | -0,44% | 113.319,00 |
| 02.10.2025 | 140,95 | 142,72 | 139,69 | 142,55 | 1,29% | 744.527,00 |
| 01.10.2025 | 138,96 | 141,25 | 137,85 | 140,74 | 1,47% | 650.128,00 |
| 30.09.2025 | 137,27 | 138,93 | 136,15 | 138,70 | 0,51% | 589.592,00 |
| 29.09.2025 | 138,16 | 138,84 | 135,47 | 138,00 | 0,44% | 450.197,00 |
| 26.09.2025 | 136,52 | 137,96 | 135,28 | 137,39 | 1,17% | 527.672,00 |
| 25.09.2025 | 136,52 | 137,80 | 135,22 | 135,80 | -1,77% | 813.970,00 |
| 24.09.2025 | 144,00 | 145,22 | 138,18 | 138,25 | -4,21% | 728.365,00 |
| 23.09.2025 | 144,95 | 148,36 | 143,29 | 144,33 | 0,44% | 842.074,00 |
| 22.09.2025 | 140,07 | 144,35 | 140,07 | 143,70 | 0,37% | 505.530,00 |
| 19.09.2025 | 144,76 | 144,93 | 142,34 | 143,17 | -1,03% | 1.058.857,00 |
| 18.09.2025 | 140,70 | 145,28 | 139,78 | 144,66 | 2,88% | 1.215.730,00 |
| 17.09.2025 | 145,85 | 146,94 | 140,00 | 140,61 | -2,75% | 829.475,00 |
| 16.09.2025 | 143,63 | 145,20 | 143,05 | 144,59 | 1,27% | 681.938,00 |
| 15.09.2025 | 142,03 | 143,13 | 140,55 | 142,78 | 0,91% | 506.106,00 |
| 12.09.2025 | 146,10 | 146,96 | 140,37 | 141,49 | -3,60% | 792.479,00 |
| 11.09.2025 | 142,51 | 147,16 | 141,37 | 146,78 | 4,10% | 895.947,00 |
| 10.09.2025 | 139,14 | 142,50 | 137,74 | 141,00 | 2,03% | 1.245.929,00 |
| 09.09.2025 | 144,60 | 144,85 | 132,03 | 138,20 | -6,94% | 1.948.810,00 |
| 08.09.2025 | 148,18 | 148,92 | 146,25 | 148,50 | 0,06% | 568.912,00 |
| 05.09.2025 | 145,50 | 148,83 | 144,83 | 148,41 | 3,02% | 707.695,00 |
| 04.09.2025 | 143,18 | 144,37 | 141,87 | 144,06 | 1,48% | 725.587,00 |
| 03.09.2025 | 141,33 | 142,02 | 140,36 | 141,96 | 0,35% | 697.975,00 |
| 02.09.2025 | 141,29 | 141,51 | 139,51 | 141,46 | -1,74% | 837.535,00 |
| 29.08.2025 | 145,15 | 146,07 | 143,36 | 143,97 | -1,02% | 532.680,00 |
| 28.08.2025 | 146,79 | 146,79 | 143,43 | 145,45 | -0,32% | 616.647,00 |
| 27.08.2025 | 144,84 | 146,50 | 142,83 | 145,91 | 0,39% | 650.022,00 |
| 26.08.2025 | 144,85 | 146,19 | 144,34 | 145,34 | 0,01% | 631.874,00 |
| 25.08.2025 | 147,64 | 147,85 | 144,09 | 145,32 | -1,34% | 715.681,00 |
| 22.08.2025 | 141,43 | 148,98 | 139,59 | 147,29 | 4,88% | 1.351.186,00 |
| 21.08.2025 | 139,70 | 141,25 | 138,83 | 140,44 | -0,94% | 912.379,00 |
| 20.08.2025 | 142,47 | 144,02 | 141,07 | 141,77 | -1,50% | 1.329.582,00 |
| 19.08.2025 | 141,88 | 145,33 | 141,11 | 143,93 | 2,06% | 1.278.676,00 |
| 18.08.2025 | 139,71 | 141,04 | 137,50 | 141,02 | 1,56% | 826.937,00 |
| 15.08.2025 | 140,49 | 140,72 | 138,24 | 138,85 | -0,32% | 645.904,00 |
| 14.08.2025 | 138,88 | 140,02 | 137,82 | 139,29 | -2,30% | 822.184,00 |
| 13.08.2025 | 137,69 | 143,42 | 137,56 | 142,57 | 4,23% | 1.375.548,00 |
| 12.08.2025 | 132,08 | 137,11 | 131,76 | 136,78 | 3,90% | 730.039,00 |
| 11.08.2025 | 132,39 | 134,62 | 130,89 | 131,65 | 0,18% | 980.019,00 |
| 08.08.2025 | 133,95 | 135,76 | 131,38 | 131,41 | -1,58% | 1.002.469,00 |
| 07.08.2025 | 125,10 | 134,83 | 125,10 | 133,52 | 17,22% | 2.588.065,00 |
| 06.08.2025 | 116,62 | 117,54 | 113,65 | 113,91 | -2,72% | 896.920,00 |
| 05.08.2025 | 113,87 | 117,50 | 112,67 | 117,09 | 3,58% | 838.756,00 |
| 04.08.2025 | 113,81 | 114,50 | 112,86 | 113,04 | -0,63% | 530.974,00 |
| 01.08.2025 | 113,38 | 114,70 | 110,85 | 113,76 | -0,86% | 585.920,00 |
| 31.07.2025 | 115,35 | 117,32 | 114,53 | 114,75 | -2,12% | 803.303,00 |
| 30.07.2025 | 118,61 | 119,49 | 115,43 | 117,24 | -1,40% | 575.775,00 |
| 29.07.2025 | 120,65 | 120,65 | 117,57 | 118,91 | -0,28% | 710.355,00 |
| 28.07.2025 | 118,76 | 121,24 | 117,61 | 119,24 | 0,60% | 901.715,00 |
| 25.07.2025 | 118,25 | 118,85 | 117,11 | 118,53 | 1,32% | 476.188,00 |
| 24.07.2025 | 116,75 | 118,03 | 115,69 | 116,99 | -0,48% | 527.944,00 |
| 23.07.2025 | 117,12 | 118,00 | 116,17 | 117,55 | 2,50% | 463.850,00 |
| 22.07.2025 | 111,88 | 114,73 | 110,96 | 114,68 | 3,32% | 455.379,00 |
| 21.07.2025 | 112,76 | 114,12 | 110,80 | 110,99 | -0,68% | 362.976,00 |
| 18.07.2025 | 113,71 | 113,89 | 111,14 | 111,75 | -0,74% | 646.557,00 |
| 17.07.2025 | 110,57 | 113,37 | 110,57 | 112,58 | 1,52% | 648.967,00 |
| 16.07.2025 | 113,62 | 114,21 | 109,63 | 110,89 | -2,23% | 838.530,00 |
| 15.07.2025 | 117,87 | 118,25 | 113,06 | 113,42 | -2,66% | 628.229,00 |
| 14.07.2025 | 119,62 | 120,32 | 116,51 | 116,52 | -3,09% | 444.444,00 |
| 11.07.2025 | 120,49 | 121,20 | 119,14 | 120,23 | -1,60% | 460.011,00 |
| 10.07.2025 | 119,36 | 124,48 | 119,36 | 122,19 | 2,26% | 735.031,00 |
| 09.07.2025 | 120,08 | 120,53 | 118,12 | 119,49 | 0,40% | 633.867,00 |
| 08.07.2025 | 116,85 | 120,00 | 115,73 | 119,01 | 2,89% | 695.985,00 |