109,270$
-0,50%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 110,94 | 111,87 | 109,24 | 109,27 | -0,50% | 4.988,00 |
| 11.03.2025 | 113,64 | 114,21 | 108,55 | 109,82 | -3,37% | 1.050.581,00 |
| 10.03.2025 | 113,81 | 118,22 | 111,88 | 113,65 | -1,06% | 1.081.642,00 |
| 07.03.2025 | 113,13 | 115,35 | 111,22 | 114,87 | 1,28% | 633.934,00 |
| 06.03.2025 | 109,42 | 114,06 | 109,22 | 113,42 | 1,82% | 708.466,00 |
| 05.03.2025 | 108,04 | 111,52 | 107,93 | 111,39 | 3,79% | 515.934,00 |
| 04.03.2025 | 105,00 | 109,30 | 101,90 | 107,32 | -0,45% | 1.003.982,00 |
| 03.03.2025 | 112,41 | 114,02 | 107,13 | 107,80 | -3,22% | 627.622,00 |
| 28.02.2025 | 111,92 | 113,00 | 110,06 | 111,39 | -0,31% | 567.793,00 |
| 27.02.2025 | 113,79 | 113,79 | 111,32 | 111,74 | -1,88% | 391.500,00 |
| 26.02.2025 | 115,78 | 117,04 | 113,58 | 113,88 | -1,84% | 405.539,00 |
| 25.02.2025 | 115,53 | 116,85 | 114,13 | 116,01 | 1,70% | 414.941,00 |
| 24.02.2025 | 114,63 | 115,30 | 112,70 | 114,07 | -0,29% | 520.562,00 |
| 21.02.2025 | 118,60 | 118,60 | 114,11 | 114,40 | -2,65% | 541.356,00 |
| 20.02.2025 | 120,83 | 121,19 | 117,44 | 117,51 | -2,92% | 867.900,00 |
| 19.02.2025 | 124,59 | 125,00 | 120,81 | 121,05 | -4,62% | 718.652,00 |
| 18.02.2025 | 127,26 | 128,71 | 125,89 | 126,92 | -0,01% | 598.855,00 |
| 14.02.2025 | 126,93 | 127,75 | 125,06 | 126,93 | 0,67% | 494.042,00 |
| 13.02.2025 | 124,24 | 126,27 | 124,14 | 126,08 | 1,07% | 373.193,00 |
| 12.02.2025 | 123,60 | 125,20 | 122,20 | 124,75 | -1,76% | 559.111,00 |
| 11.02.2025 | 124,02 | 130,29 | 123,30 | 126,99 | 1,49% | 867.152,00 |
| 10.02.2025 | 121,65 | 125,99 | 120,68 | 125,13 | 3,90% | 1.084.379,00 |
| 07.02.2025 | 118,58 | 122,43 | 117,80 | 120,43 | 2,34% | 890.163,00 |
| 06.02.2025 | 122,12 | 122,12 | 112,21 | 117,68 | 1,44% | 1.257.484,00 |
| 05.02.2025 | 117,47 | 119,18 | 114,18 | 116,01 | -1,32% | 1.296.908,00 |
| 04.02.2025 | 119,67 | 122,13 | 117,35 | 117,56 | -1,26% | 849.939,00 |
| 03.02.2025 | 118,43 | 120,54 | 115,02 | 119,06 | -1,53% | 714.333,00 |
| 31.01.2025 | 123,81 | 123,81 | 120,47 | 120,91 | -2,87% | 547.312,00 |
| 30.01.2025 | 123,69 | 125,50 | 121,01 | 124,48 | 0,83% | 363.416,00 |
| 29.01.2025 | 127,15 | 127,62 | 123,36 | 123,45 | -1,06% | 500.764,00 |
| 28.01.2025 | 125,10 | 125,98 | 123,07 | 124,77 | -0,16% | 396.052,00 |
| 27.01.2025 | 124,14 | 125,66 | 124,01 | 124,97 | -0,09% | 348.956,00 |
| 24.01.2025 | 126,78 | 126,78 | 124,13 | 125,08 | -1,12% | 432.189,00 |
| 23.01.2025 | 125,04 | 127,52 | 124,17 | 126,50 | 1,25% | 543.734,00 |
| 22.01.2025 | 124,41 | 125,84 | 123,07 | 124,94 | -0,25% | 378.584,00 |
| 21.01.2025 | 127,20 | 128,86 | 124,08 | 125,25 | -0,19% | 688.927,00 |
| 17.01.2025 | 125,47 | 127,02 | 124,64 | 125,49 | 1,23% | 1.115.963,00 |
| 16.01.2025 | 122,29 | 124,34 | 121,72 | 123,96 | 1,32% | 728.208,00 |
| 15.01.2025 | 122,92 | 124,30 | 121,21 | 122,34 | 2,93% | 679.131,00 |
| 14.01.2025 | 115,15 | 119,10 | 115,15 | 118,86 | 3,37% | 670.219,00 |
| 13.01.2025 | 110,77 | 115,22 | 110,75 | 114,98 | 1,91% | 569.506,00 |
| 10.01.2025 | 113,11 | 114,67 | 112,01 | 112,83 | -1,90% | 415.782,00 |
| 08.01.2025 | 115,20 | 118,07 | 114,34 | 115,02 | 0,98% | 735.372,00 |
| 07.01.2025 | 114,41 | 115,98 | 113,59 | 113,90 | -0,98% | 400.186,00 |
| 06.01.2025 | 116,90 | 119,07 | 114,18 | 115,03 | -0,38% | 595.952,00 |
| 03.01.2025 | 114,53 | 116,04 | 113,53 | 115,47 | 1,00% | 353.869,00 |
| 02.01.2025 | 117,07 | 118,80 | 114,08 | 114,33 | -1,10% | 420.291,00 |
| 31.12.2024 | 115,17 | 117,25 | 114,90 | 115,60 | 0,67% | 517.092,00 |
| 30.12.2024 | 114,91 | 115,89 | 113,10 | 114,83 | -0,65% | 457.597,00 |
| 27.12.2024 | 116,49 | 118,07 | 114,67 | 115,58 | -1,18% | 400.986,00 |
| 26.12.2024 | 115,97 | 117,27 | 115,48 | 116,96 | 0,64% | 533.768,00 |
| 24.12.2024 | 115,21 | 116,23 | 115,05 | 116,22 | 0,59% | 197.051,00 |
| 23.12.2024 | 114,62 | 115,59 | 113,88 | 115,54 | 0,34% | 549.419,00 |
| 20.12.2024 | 114,58 | 117,68 | 114,04 | 115,15 | 0,45% | 2.072.809,00 |
| 19.12.2024 | 117,94 | 119,19 | 114,28 | 114,63 | -1,78% | 703.112,00 |
| 18.12.2024 | 122,11 | 123,75 | 116,59 | 116,71 | -4,18% | 593.965,00 |
| 17.12.2024 | 123,49 | 123,99 | 121,18 | 121,80 | -1,54% | 921.162,00 |
| 16.12.2024 | 126,05 | 127,50 | 123,53 | 123,70 | -2,35% | 615.147,00 |
| 13.12.2024 | 126,78 | 127,88 | 125,44 | 126,68 | -1,10% | 544.740,00 |
| 12.12.2024 | 128,27 | 129,37 | 127,17 | 128,09 | -1,31% | 521.470,00 |
| 11.12.2024 | 129,45 | 130,52 | 128,15 | 129,79 | 1,21% | 611.625,00 |
| 10.12.2024 | 129,91 | 130,50 | 127,64 | 128,24 | -1,73% | 696.982,00 |
| 09.12.2024 | 130,91 | 131,70 | 129,77 | 130,50 | 0,48% | 562.117,00 |
| 06.12.2024 | 131,88 | 133,29 | 128,95 | 129,88 | 0,89% | 720.920,00 |
| 05.12.2024 | 132,00 | 132,78 | 128,39 | 128,74 | -2,47% | 988.355,00 |
| 04.12.2024 | 136,84 | 136,85 | 130,29 | 132,00 | -2,42% | 828.866,00 |
| 03.12.2024 | 135,15 | 136,44 | 133,80 | 135,28 | 0,96% | 742.087,00 |
| 02.12.2024 | 134,37 | 135,46 | 133,02 | 134,00 | -0,95% | 477.192,00 |
| 29.11.2024 | 134,79 | 136,50 | 133,99 | 135,29 | 1,55% | 447.558,00 |
| 27.11.2024 | 131,65 | 133,70 | 130,35 | 133,23 | 1,20% | 654.324,00 |
| 26.11.2024 | 132,83 | 132,99 | 131,01 | 131,65 | -2,02% | 393.802,00 |
| 25.11.2024 | 132,31 | 137,78 | 132,31 | 134,37 | 1,91% | 801.133,00 |
| 22.11.2024 | 129,50 | 132,29 | 129,50 | 131,85 | 2,68% | 445.484,00 |
| 21.11.2024 | 128,21 | 131,36 | 127,63 | 128,41 | 0,02% | 862.759,00 |
| 20.11.2024 | 129,88 | 130,77 | 127,78 | 128,39 | -0,53% | 435.240,00 |
| 19.11.2024 | 131,30 | 132,94 | 128,71 | 129,07 | -3,12% | 663.554,00 |
| 18.11.2024 | 130,50 | 133,94 | 129,36 | 133,23 | 1,38% | 663.010,00 |
| 15.11.2024 | 129,67 | 132,12 | 128,16 | 131,42 | 0,89% | 792.002,00 |
| 14.11.2024 | 133,85 | 134,16 | 129,67 | 130,26 | -2,09% | 531.036,00 |
| 13.11.2024 | 130,57 | 134,07 | 129,56 | 133,04 | 1,58% | 1.006.920,00 |
| 12.11.2024 | 135,80 | 135,80 | 129,16 | 130,97 | -3,58% | 1.108.996,00 |
| 11.11.2024 | 137,05 | 137,66 | 132,83 | 135,83 | -0,24% | 1.375.510,00 |
| 08.11.2024 | 150,99 | 151,92 | 134,03 | 136,16 | -14,36% | 2.277.675,00 |
| 07.11.2024 | 163,39 | 163,92 | 158,50 | 159,00 | -2,76% | 767.222,00 |
| 06.11.2024 | 156,24 | 166,03 | 155,92 | 163,52 | 5,33% | 642.848,00 |
| 05.11.2024 | 150,78 | 155,36 | 150,35 | 155,25 | 2,01% | 239.784,00 |
| 04.11.2024 | 150,40 | 155,11 | 149,80 | 152,19 | 1,70% | 291.215,00 |
| 01.11.2024 | 151,47 | 152,80 | 149,57 | 149,64 | -0,16% | 283.737,00 |
| 31.10.2024 | 151,30 | 153,52 | 149,87 | 149,88 | -1,87% | 294.202,00 |
| 30.10.2024 | 151,63 | 156,26 | 150,59 | 152,74 | 0,73% | 323.754,00 |
| 29.10.2024 | 149,10 | 151,82 | 147,22 | 151,63 | 0,72% | 417.341,00 |
| 28.10.2024 | 151,79 | 154,29 | 150,18 | 150,55 | 0,32% | 228.640,00 |
| 25.10.2024 | 151,29 | 153,37 | 148,84 | 150,07 | -0,60% | 234.018,00 |
| 24.10.2024 | 149,38 | 151,71 | 148,90 | 150,98 | 1,14% | 272.938,00 |
| 23.10.2024 | 152,00 | 153,10 | 147,87 | 149,28 | -2,03% | 225.509,00 |
| 22.10.2024 | 153,41 | 153,99 | 151,50 | 152,37 | -1,49% | 273.980,00 |
| 21.10.2024 | 157,31 | 157,69 | 153,89 | 154,68 | -1,67% | 293.700,00 |
| 18.10.2024 | 157,66 | 158,00 | 156,16 | 157,31 | 0,33% | 417.589,00 |
| 17.10.2024 | 157,03 | 157,49 | 155,83 | 156,79 | 0,30% | 260.736,00 |
| 16.10.2024 | 156,29 | 159,77 | 155,17 | 156,32 | 0,96% | 412.908,00 |