116,710$
-4,18%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 122,62 | 123,75 | 116,59 | 116,71 | -4,18% | 602.067,00 |
| 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 |
| 15.10.2024 | 154,89 | 157,54 | 154,18 | 154,83 | -0,34% | 346.631,00 |
| 14.10.2024 | 154,05 | 155,78 | 152,57 | 155,36 | 1,54% | 276.322,00 |
| 11.10.2024 | 150,55 | 154,37 | 150,55 | 153,01 | 1,37% | 364.848,00 |
| 10.10.2024 | 151,35 | 154,05 | 149,32 | 150,94 | -1,76% | 409.837,00 |
| 09.10.2024 | 154,64 | 155,68 | 152,41 | 153,65 | -0,01% | 370.720,00 |
| 08.10.2024 | 155,29 | 155,54 | 152,88 | 153,67 | -0,46% | 417.987,00 |
| 07.10.2024 | 153,97 | 155,30 | 152,00 | 154,38 | -0,71% | 445.238,00 |
| 04.10.2024 | 156,90 | 157,03 | 153,20 | 155,48 | 0,41% | 552.391,00 |
| 03.10.2024 | 155,38 | 156,28 | 153,31 | 154,85 | -0,79% | 290.921,00 |
| 02.10.2024 | 154,79 | 156,65 | 152,78 | 156,08 | 0,05% | 243.714,00 |
| 01.10.2024 | 157,52 | 157,81 | 154,54 | 156,00 | -0,74% | 467.571,00 |
| 30.09.2024 | 158,98 | 159,36 | 156,00 | 157,16 | -1,95% | 572.279,00 |
| 27.09.2024 | 158,45 | 161,45 | 158,29 | 160,29 | 2,19% | 723.185,00 |
| 26.09.2024 | 154,66 | 157,10 | 152,87 | 156,85 | 3,12% | 595.901,00 |
| 25.09.2024 | 153,61 | 154,76 | 151,77 | 152,11 | -0,73% | 391.766,00 |
| 24.09.2024 | 153,58 | 154,22 | 152,23 | 153,23 | -0,38% | 230.782,00 |
| 23.09.2024 | 153,97 | 155,62 | 151,46 | 153,82 | 0,90% | 287.444,00 |
| 20.09.2024 | 154,65 | 155,54 | 152,13 | 152,45 | -2,02% | 1.493.348,00 |
| 19.09.2024 | 154,00 | 156,38 | 152,12 | 155,60 | 4,28% | 463.094,00 |
| 18.09.2024 | 150,86 | 154,25 | 148,74 | 149,22 | -0,40% | 586.295,00 |
| 17.09.2024 | 150,10 | 151,76 | 147,68 | 149,82 | 0,94% | 766.799,00 |
| 16.09.2024 | 148,16 | 149,39 | 146,79 | 148,42 | 0,57% | 378.591,00 |
| 13.09.2024 | 146,65 | 148,78 | 144,65 | 147,58 | 2,18% | 484.140,00 |
| 12.09.2024 | 143,06 | 144,69 | 141,52 | 144,43 | 0,96% | 368.957,00 |
| 11.09.2024 | 140,70 | 143,38 | 138,30 | 143,06 | 1,35% | 450.364,00 |
| 10.09.2024 | 141,51 | 141,98 | 139,56 | 141,15 | 0,69% | 283.227,00 |
| 09.09.2024 | 140,73 | 142,53 | 139,97 | 140,18 | 0,07% | 500.953,00 |
| 06.09.2024 | 141,06 | 143,44 | 138,66 | 140,08 | -0,43% | 332.248,00 |
| 05.09.2024 | 143,00 | 144,87 | 140,16 | 140,68 | -1,81% | 387.994,00 |
| 04.09.2024 | 146,00 | 146,00 | 142,71 | 143,27 | -3,74% | 614.303,00 |
| 03.09.2024 | 156,43 | 156,99 | 147,97 | 148,83 | -5,06% | 419.071,00 |
| 30.08.2024 | 157,41 | 158,58 | 153,85 | 156,76 | 0,42% | 367.335,00 |
| 29.08.2024 | 157,38 | 158,27 | 155,30 | 156,11 | -0,20% | 299.923,00 |
| 28.08.2024 | 157,84 | 158,63 | 155,42 | 156,43 | -1,51% | 440.525,00 |
| 27.08.2024 | 161,47 | 163,51 | 156,85 | 158,83 | -2,99% | 587.707,00 |
| 26.08.2024 | 164,49 | 165,29 | 163,07 | 163,73 | 0,31% | 546.665,00 |
| 23.08.2024 | 158,50 | 164,27 | 157,38 | 163,22 | 3,98% | 454.482,00 |
| 22.08.2024 | 157,01 | 159,32 | 154,59 | 156,98 | -0,02% | 591.307,00 |
| 21.08.2024 | 152,30 | 157,48 | 151,61 | 157,01 | 4,32% | 468.102,00 |
| 20.08.2024 | 151,79 | 154,30 | 149,81 | 150,51 | -0,88% | 653.090,00 |
| 19.08.2024 | 148,56 | 152,00 | 148,30 | 151,84 | 2,49% | 500.710,00 |
| 16.08.2024 | 148,53 | 150,74 | 146,68 | 148,15 | -0,61% | 358.434,00 |
| 15.08.2024 | 148,57 | 150,52 | 146,32 | 149,06 | 2,61% | 423.288,00 |
| 14.08.2024 | 147,24 | 148,01 | 144,00 | 145,27 | -0,68% | 715.058,00 |
| 13.08.2024 | 143,14 | 146,30 | 142,00 | 146,26 | 3,07% | 687.702,00 |
| 12.08.2024 | 140,63 | 142,11 | 138,39 | 141,90 | 0,05% | 487.103,00 |
| 09.08.2024 | 146,16 | 147,17 | 141,29 | 141,83 | -3,00% | 715.392,00 |
| 08.08.2024 | 142,89 | 150,72 | 135,00 | 146,22 | -1,86% | 1.507.623,00 |
| 07.08.2024 | 154,90 | 157,48 | 147,60 | 148,99 | -3,37% | 1.094.351,00 |
| 06.08.2024 | 155,75 | 158,47 | 153,55 | 154,18 | -1,63% | 1.028.738,00 |
| 05.08.2024 | 152,40 | 160,60 | 149,50 | 156,73 | -2,97% | 627.881,00 |
| 02.08.2024 | 163,01 | 163,76 | 158,39 | 161,53 | -4,50% | 451.204,00 |
| 01.08.2024 | 177,48 | 179,25 | 167,63 | 169,15 | -4,46% | 832.942,00 |
| 31.07.2024 | 176,12 | 179,57 | 173,52 | 177,04 | 2,06% | 609.303,00 |
| 30.07.2024 | 175,50 | 177,10 | 171,31 | 173,47 | -0,25% | 397.239,00 |