174,190$
1,01%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 173,84 | 174,95 | 170,55 | 174,13 | 0,98% | 687.755,00 |
16.05.2024 | 180,64 | 184,27 | 168,28 | 172,44 | -2,12% | 1.194.801,00 |
15.05.2024 | 174,85 | 177,19 | 173,93 | 176,18 | 1,66% | 540.448,00 |
14.05.2024 | 172,04 | 173,45 | 170,76 | 173,31 | 1,34% | 529.637,00 |
13.05.2024 | 173,36 | 173,36 | 170,55 | 171,02 | -0,82% | 331.708,00 |
10.05.2024 | 172,35 | 173,75 | 171,56 | 172,44 | 0,05% | 338.531,00 |
09.05.2024 | 168,33 | 172,57 | 168,21 | 172,35 | 2,47% | 326.199,00 |
08.05.2024 | 168,45 | 168,97 | 166,83 | 168,20 | 0,04% | 336.211,00 |
07.05.2024 | 169,10 | 169,94 | 167,59 | 168,13 | -0,80% | 391.295,00 |
06.05.2024 | 166,84 | 169,58 | 166,80 | 169,49 | 2,79% | 261.014,00 |
03.05.2024 | 165,04 | 166,57 | 164,48 | 164,89 | 1,82% | 347.171,00 |
02.05.2024 | 160,36 | 162,06 | 156,06 | 161,94 | 2,16% | 350.212,00 |
01.05.2024 | 157,18 | 161,85 | 156,00 | 158,51 | 0,96% | 667.484,00 |
30.04.2024 | 161,62 | 163,69 | 156,89 | 157,00 | -3,57% | 372.649,00 |
29.04.2024 | 163,24 | 164,56 | 161,92 | 162,82 | 0,07% | 285.284,00 |
26.04.2024 | 161,00 | 164,55 | 159,99 | 162,70 | 0,84% | 313.194,00 |
25.04.2024 | 157,93 | 161,62 | 155,78 | 161,34 | 0,64% | 313.656,00 |
24.04.2024 | 160,28 | 162,34 | 159,25 | 160,32 | 0,02% | 286.512,00 |
23.04.2024 | 157,84 | 161,87 | 155,70 | 160,28 | 2,40% | 264.491,00 |
22.04.2024 | 156,98 | 158,17 | 155,02 | 156,53 | 0,62% | 352.289,00 |
19.04.2024 | 156,28 | 157,85 | 153,43 | 155,57 | -0,79% | 699.983,00 |
18.04.2024 | 158,51 | 160,94 | 156,54 | 156,81 | -0,06% | 384.512,00 |
17.04.2024 | 161,94 | 162,64 | 155,20 | 156,91 | -2,49% | 518.451,00 |
16.04.2024 | 160,40 | 161,47 | 157,43 | 160,92 | -0,97% | 648.243,00 |
15.04.2024 | 165,85 | 166,96 | 161,96 | 162,50 | -0,88% | 384.251,00 |
12.04.2024 | 164,17 | 165,17 | 162,97 | 163,94 | -0,87% | 288.070,00 |
11.04.2024 | 166,30 | 166,42 | 163,82 | 165,38 | 0,10% | 287.842,00 |
10.04.2024 | 165,00 | 168,73 | 163,00 | 165,21 | -2,56% | 374.846,00 |
09.04.2024 | 170,96 | 170,96 | 167,09 | 169,55 | -0,60% | 255.782,00 |
08.04.2024 | 172,50 | 172,58 | 170,21 | 170,58 | -0,23% | 225.097,00 |
05.04.2024 | 166,73 | 171,06 | 166,73 | 170,97 | 3,04% | 318.926,00 |
04.04.2024 | 169,51 | 171,52 | 165,16 | 165,93 | -0,96% | 282.601,00 |
03.04.2024 | 166,64 | 169,88 | 166,64 | 167,54 | 0,24% | 354.404,00 |
02.04.2024 | 168,45 | 169,11 | 164,07 | 167,14 | -1,91% | 615.053,00 |
01.04.2024 | 172,40 | 173,15 | 170,35 | 170,40 | -1,07% | 298.317,00 |
28.03.2024 | 171,70 | 173,93 | 171,70 | 172,24 | 0,47% | 393.676,00 |
27.03.2024 | 169,63 | 172,67 | 168,83 | 171,44 | 2,17% | 330.511,00 |
26.03.2024 | 168,77 | 169,82 | 166,05 | 167,80 | -0,48% | 754.432,00 |
25.03.2024 | 170,51 | 171,33 | 168,20 | 168,61 | -1,54% | 279.025,00 |
22.03.2024 | 173,82 | 173,99 | 170,27 | 171,24 | -0,76% | 639.399,00 |
21.03.2024 | 174,62 | 176,31 | 172,29 | 172,56 | -0,07% | 560.693,00 |
20.03.2024 | 168,59 | 172,77 | 167,87 | 172,68 | 2,59% | 459.416,00 |
19.03.2024 | 162,16 | 169,35 | 162,16 | 168,32 | 3,52% | 784.577,00 |
18.03.2024 | 164,97 | 166,88 | 161,85 | 162,59 | -0,42% | 401.562,00 |
15.03.2024 | 161,05 | 164,16 | 161,05 | 163,28 | 0,60% | 928.217,00 |
14.03.2024 | 163,06 | 163,50 | 160,89 | 162,30 | -0,42% | 396.272,00 |
13.03.2024 | 160,85 | 163,70 | 160,85 | 162,98 | 0,94% | 486.643,00 |
12.03.2024 | 161,29 | 162,40 | 159,44 | 161,46 | 0,60% | 494.364,00 |
11.03.2024 | 160,00 | 161,91 | 158,41 | 160,49 | -0,78% | 498.541,00 |
08.03.2024 | 167,00 | 168,44 | 161,12 | 161,75 | -2,43% | 371.795,00 |
07.03.2024 | 164,48 | 166,77 | 162,97 | 165,78 | 1,48% | 362.947,00 |
06.03.2024 | 164,24 | 165,08 | 162,66 | 163,37 | 0,90% | 361.317,00 |
05.03.2024 | 163,59 | 165,71 | 161,02 | 161,91 | -1,71% | 386.897,00 |
04.03.2024 | 163,69 | 167,72 | 163,69 | 164,73 | 1,16% | 529.509,00 |
01.03.2024 | 162,61 | 164,45 | 162,31 | 162,84 | -0,25% | 376.985,00 |
29.02.2024 | 160,99 | 163,88 | 157,27 | 163,24 | -1,74% | 1.062.621,00 |
28.02.2024 | 164,10 | 166,24 | 163,05 | 166,13 | 0,97% | 369.952,00 |
27.02.2024 | 164,81 | 165,36 | 163,23 | 164,53 | 0,38% | 359.297,00 |
26.02.2024 | 163,21 | 164,42 | 161,95 | 163,90 | 0,29% | 255.315,00 |
23.02.2024 | 163,81 | 165,14 | 161,85 | 163,43 | -0,09% | 283.375,00 |
22.02.2024 | 161,05 | 163,64 | 160,66 | 163,57 | 2,78% | 356.065,00 |
21.02.2024 | 156,36 | 159,96 | 156,15 | 159,14 | -0,96% | 448.452,00 |
20.02.2024 | 158,90 | 161,18 | 157,49 | 160,68 | -1,43% | 542.063,00 |
16.02.2024 | 161,88 | 165,86 | 161,39 | 163,01 | -0,58% | 416.574,00 |
15.02.2024 | 163,64 | 164,67 | 160,76 | 163,96 | 0,86% | 461.702,00 |
14.02.2024 | 160,40 | 162,73 | 157,23 | 162,57 | 2,95% | 582.173,00 |
13.02.2024 | 157,41 | 161,10 | 155,85 | 157,91 | -3,40% | 632.799,00 |
12.02.2024 | 162,69 | 164,40 | 159,37 | 163,46 | 0,88% | 794.762,00 |
09.02.2024 | 159,67 | 163,46 | 158,56 | 162,04 | 2,58% | 1.180.486,00 |
08.02.2024 | 150,00 | 159,49 | 148,35 | 157,97 | 14,40% | 1.605.145,00 |
07.02.2024 | 135,90 | 139,35 | 135,18 | 138,08 | 2,87% | 928.448,00 |
06.02.2024 | 132,53 | 134,46 | 132,00 | 134,23 | 1,50% | 302.113,00 |
05.02.2024 | 133,78 | 134,16 | 129,88 | 132,25 | -2,07% | 408.561,00 |
02.02.2024 | 131,13 | 135,45 | 130,57 | 135,05 | 1,59% | 456.984,00 |
01.02.2024 | 131,83 | 134,00 | 130,33 | 132,94 | 1,93% | 359.491,00 |
31.01.2024 | 132,61 | 133,86 | 130,29 | 130,42 | -1,73% | 383.826,00 |
30.01.2024 | 132,28 | 133,58 | 131,52 | 132,71 | -0,38% | 413.044,00 |
29.01.2024 | 130,92 | 133,24 | 129,35 | 133,22 | 1,63% | 272.765,00 |
26.01.2024 | 132,02 | 133,52 | 130,81 | 131,08 | -0,49% | 199.573,00 |
25.01.2024 | 130,41 | 131,76 | 129,57 | 131,73 | 2,51% | 241.066,00 |
24.01.2024 | 132,09 | 132,16 | 128,19 | 128,51 | -1,71% | 301.101,00 |
23.01.2024 | 135,30 | 135,98 | 130,38 | 130,74 | -3,26% | 342.813,00 |
22.01.2024 | 135,17 | 137,21 | 134,03 | 135,14 | 0,75% | 335.182,00 |
19.01.2024 | 133,00 | 134,66 | 131,67 | 134,14 | 1,06% | 587.549,00 |
18.01.2024 | 132,13 | 133,40 | 130,39 | 132,73 | 1,16% | 372.456,00 |
17.01.2024 | 129,27 | 131,95 | 128,79 | 131,21 | 0,71% | 506.031,00 |
16.01.2024 | 126,95 | 130,34 | 126,67 | 130,29 | 1,64% | 585.900,00 |
12.01.2024 | 129,55 | 129,98 | 127,74 | 128,19 | -0,38% | 300.895,00 |
11.01.2024 | 129,25 | 130,05 | 127,01 | 128,68 | -0,63% | 285.332,00 |
10.01.2024 | 129,89 | 130,50 | 127,29 | 129,49 | -0,32% | 417.219,00 |
09.01.2024 | 129,30 | 131,20 | 128,91 | 129,91 | -0,84% | 355.456,00 |
08.01.2024 | 129,85 | 131,32 | 128,50 | 131,01 | 1,91% | 425.342,00 |
05.01.2024 | 127,80 | 130,58 | 127,34 | 128,55 | -0,19% | 443.426,00 |
04.01.2024 | 132,15 | 133,44 | 128,68 | 128,79 | -3,51% | 707.393,00 |
03.01.2024 | 135,98 | 137,29 | 132,06 | 133,47 | -3,20% | 496.548,00 |
02.01.2024 | 138,33 | 140,02 | 136,99 | 137,88 | -1,96% | 286.386,00 |
29.12.2023 | 142,11 | 142,92 | 140,62 | 140,64 | -1,34% | 283.881,00 |
28.12.2023 | 143,38 | 144,69 | 142,29 | 142,55 | -0,87% | 257.760,00 |
27.12.2023 | 144,64 | 145,68 | 143,45 | 143,80 | 0,24% | 343.012,00 |
26.12.2023 | 141,89 | 144,20 | 141,80 | 143,45 | 1,29% | 270.408,00 |