69,020$
0,55%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68,15 | 69,58 | 67,61 | 69,03 | 0,57% | 179.757,00 |
| 12.02.2026 | 68,77 | 70,06 | 67,30 | 68,64 | -0,62% | 319.530,00 |
| 11.02.2026 | 67,95 | 69,52 | 67,81 | 69,07 | 2,28% | 230.815,00 |
| 10.02.2026 | 67,65 | 67,65 | 65,64 | 67,53 | 0,30% | 340.952,00 |
| 09.02.2026 | 66,90 | 67,95 | 65,85 | 67,33 | 0,70% | 245.122,00 |
| 06.02.2026 | 65,99 | 67,18 | 65,88 | 66,86 | 1,55% | 258.097,00 |
| 05.02.2026 | 65,46 | 67,46 | 65,31 | 65,84 | 1,82% | 292.522,00 |
| 04.02.2026 | 65,00 | 65,15 | 63,83 | 64,66 | -0,87% | 338.604,00 |
| 03.02.2026 | 63,34 | 65,28 | 62,50 | 65,23 | 3,24% | 287.951,00 |
| 02.02.2026 | 61,64 | 63,73 | 61,32 | 63,18 | 1,92% | 327.027,00 |
| 30.01.2026 | 61,94 | 62,44 | 61,26 | 61,99 | -0,70% | 233.083,00 |
| 29.01.2026 | 61,40 | 62,49 | 61,40 | 62,43 | 2,33% | 209.412,00 |
| 28.01.2026 | 60,97 | 61,44 | 59,69 | 61,01 | 0,63% | 346.648,00 |
| 27.01.2026 | 60,47 | 62,24 | 60,00 | 60,63 | 0,71% | 392.326,00 |
| 26.01.2026 | 59,60 | 60,47 | 59,46 | 60,20 | 1,40% | 185.964,00 |
| 23.01.2026 | 60,05 | 60,88 | 59,20 | 59,37 | -1,46% | 273.103,00 |
| 22.01.2026 | 61,67 | 61,98 | 59,86 | 60,25 | -2,18% | 328.864,00 |
| 21.01.2026 | 60,00 | 62,07 | 60,00 | 61,59 | 3,15% | 389.163,00 |
| 20.01.2026 | 57,62 | 59,79 | 56,96 | 59,71 | 3,22% | 425.698,00 |
| 16.01.2026 | 58,21 | 58,89 | 57,60 | 57,85 | -1,06% | 183.156,00 |
| 15.01.2026 | 57,74 | 58,81 | 57,57 | 58,47 | 1,12% | 199.063,00 |
| 14.01.2026 | 56,74 | 57,95 | 56,68 | 57,82 | 2,08% | 244.265,00 |
| 13.01.2026 | 55,40 | 56,72 | 55,40 | 56,64 | 2,50% | 182.207,00 |
| 12.01.2026 | 54,83 | 55,90 | 54,43 | 55,26 | 0,78% | 219.435,00 |
| 09.01.2026 | 54,17 | 55,21 | 54,17 | 54,83 | 1,35% | 227.896,00 |
| 08.01.2026 | 51,73 | 54,91 | 51,51 | 54,10 | 4,58% | 356.529,00 |
| 07.01.2026 | 52,26 | 52,36 | 51,23 | 51,73 | -0,86% | 197.316,00 |
| 06.01.2026 | 52,69 | 53,03 | 52,04 | 52,18 | -1,23% | 322.695,00 |
| 05.01.2026 | 53,01 | 53,30 | 51,76 | 52,83 | -0,41% | 300.505,00 |
| 02.01.2026 | 53,16 | 53,16 | 52,24 | 53,05 | -0,23% | 424.873,00 |
| 31.12.2025 | 53,60 | 53,87 | 53,09 | 53,17 | -0,56% | 240.569,00 |
| 30.12.2025 | 53,76 | 54,32 | 53,34 | 53,47 | -0,30% | 247.197,00 |
| 29.12.2025 | 53,49 | 53,66 | 53,20 | 53,63 | 0,54% | 182.085,00 |
| 26.12.2025 | 53,80 | 53,89 | 52,95 | 53,34 | -1,08% | 170.740,00 |
| 24.12.2025 | 53,93 | 54,07 | 53,58 | 53,92 | 0,29% | 82.891,00 |
| 23.12.2025 | 54,85 | 55,15 | 53,21 | 53,77 | -1,71% | 261.994,00 |
| 22.12.2025 | 54,25 | 55,08 | 54,19 | 54,70 | 1,48% | 318.943,00 |
| 19.12.2025 | 54,85 | 54,85 | 53,60 | 53,90 | -1,73% | 1.342.212,00 |
| 18.12.2025 | 55,20 | 55,55 | 54,59 | 54,85 | -0,51% | 313.386,00 |
| 17.12.2025 | 55,16 | 55,73 | 54,98 | 55,13 | 0,07% | 364.866,00 |
| 16.12.2025 | 56,02 | 56,42 | 54,59 | 55,09 | -2,24% | 480.805,00 |
| 15.12.2025 | 54,40 | 56,47 | 53,69 | 56,35 | 4,37% | 922.998,00 |
| 12.12.2025 | 53,00 | 54,38 | 52,02 | 53,99 | 2,74% | 600.001,00 |
| 11.12.2025 | 52,03 | 52,91 | 51,91 | 52,55 | 1,41% | 409.991,00 |
| 10.12.2025 | 51,52 | 53,32 | 51,00 | 51,82 | 4,98% | 585.606,00 |
| 09.12.2025 | 50,30 | 50,99 | 49,14 | 49,36 | -1,93% | 349.375,00 |
| 08.12.2025 | 50,19 | 50,81 | 49,56 | 50,33 | 0,64% | 271.002,00 |
| 05.12.2025 | 50,71 | 51,00 | 49,82 | 50,01 | -1,34% | 177.771,00 |
| 04.12.2025 | 52,07 | 52,07 | 50,52 | 50,69 | -2,54% | 224.344,00 |
| 03.12.2025 | 52,57 | 53,02 | 51,87 | 52,01 | -1,20% | 247.188,00 |
| 02.12.2025 | 51,98 | 53,29 | 51,48 | 52,64 | 1,48% | 437.272,00 |
| 01.12.2025 | 51,49 | 52,12 | 50,53 | 51,87 | 0,72% | 267.917,00 |
| 28.11.2025 | 51,61 | 51,86 | 51,00 | 51,50 | 0,37% | 154.348,00 |
| 26.11.2025 | 50,69 | 52,00 | 50,69 | 51,31 | 0,73% | 443.016,00 |
| 25.11.2025 | 50,62 | 51,38 | 50,46 | 50,94 | 1,51% | 262.262,00 |
| 24.11.2025 | 49,52 | 50,22 | 49,29 | 50,18 | 1,11% | 327.520,00 |
| 21.11.2025 | 48,63 | 50,42 | 48,31 | 49,63 | 2,08% | 262.497,00 |
| 20.11.2025 | 49,67 | 50,27 | 48,49 | 48,62 | -1,64% | 265.109,00 |
| 19.11.2025 | 49,76 | 50,02 | 48,62 | 49,43 | -1,28% | 244.772,00 |
| 18.11.2025 | 49,18 | 50,25 | 48,84 | 50,07 | 2,14% | 238.430,00 |
| 17.11.2025 | 49,35 | 49,56 | 48,90 | 49,02 | -0,53% | 261.112,00 |
| 14.11.2025 | 48,70 | 49,36 | 47,67 | 49,28 | 0,31% | 188.577,00 |
| 13.11.2025 | 50,00 | 50,88 | 48,39 | 49,13 | -1,42% | 336.647,00 |
| 12.11.2025 | 51,36 | 51,89 | 49,74 | 49,84 | -3,19% | 360.237,00 |
| 11.11.2025 | 51,15 | 51,66 | 50,94 | 51,48 | 0,96% | 257.069,00 |
| 10.11.2025 | 50,38 | 51,74 | 50,00 | 50,99 | 1,21% | 436.887,00 |
| 07.11.2025 | 48,95 | 50,82 | 48,49 | 50,38 | 2,88% | 559.154,00 |
| 06.11.2025 | 48,51 | 49,16 | 47,57 | 48,97 | 0,93% | 354.117,00 |
| 05.11.2025 | 47,42 | 49,43 | 46,62 | 48,52 | 4,55% | 481.411,00 |
| 04.11.2025 | 45,96 | 46,98 | 45,83 | 46,41 | -0,64% | 301.395,00 |
| 03.11.2025 | 46,06 | 47,05 | 44,63 | 46,71 | 0,86% | 355.104,00 |
| 31.10.2025 | 46,57 | 47,08 | 45,95 | 46,31 | -1,24% | 286.777,00 |
| 30.10.2025 | 46,35 | 47,16 | 46,19 | 46,89 | 0,09% | 312.128,00 |
| 29.10.2025 | 46,86 | 47,49 | 46,15 | 46,85 | -0,70% | 224.626,00 |
| 28.10.2025 | 46,55 | 47,48 | 46,55 | 47,18 | 0,81% | 173.864,00 |
| 27.10.2025 | 47,30 | 47,68 | 46,44 | 46,80 | -1,18% | 274.096,00 |
| 24.10.2025 | 46,90 | 48,13 | 46,90 | 47,36 | 1,67% | 264.116,00 |
| 23.10.2025 | 46,24 | 46,83 | 45,57 | 46,58 | 1,48% | 257.710,00 |
| 22.10.2025 | 45,55 | 46,17 | 44,71 | 45,90 | 0,88% | 362.596,00 |
| 21.10.2025 | 47,24 | 47,64 | 45,35 | 45,50 | -4,23% | 290.186,00 |
| 20.10.2025 | 47,51 | 47,81 | 47,15 | 47,51 | 0,06% | 185.608,00 |
| 17.10.2025 | 46,56 | 47,53 | 46,41 | 47,48 | 1,74% | 397.580,00 |
| 16.10.2025 | 46,53 | 46,96 | 45,81 | 46,67 | 0,60% | 496.038,00 |
| 15.10.2025 | 42,95 | 47,04 | 42,60 | 46,39 | 9,02% | 483.086,00 |
| 14.10.2025 | 42,18 | 42,58 | 41,48 | 42,55 | 1,26% | 270.654,00 |
| 13.10.2025 | 41,30 | 42,09 | 41,30 | 42,02 | 2,46% | 269.112,00 |
| 10.10.2025 | 41,49 | 41,95 | 40,81 | 41,01 | -1,56% | 329.989,00 |
| 09.10.2025 | 41,97 | 42,33 | 41,49 | 41,66 | -0,19% | 211.365,00 |
| 08.10.2025 | 42,04 | 42,43 | 41,41 | 41,74 | -0,48% | 240.856,00 |
| 07.10.2025 | 41,96 | 42,33 | 41,26 | 41,94 | 0,10% | 301.765,00 |
| 06.10.2025 | 41,27 | 42,34 | 39,94 | 41,90 | 1,48% | 276.818,00 |
| 03.10.2025 | 40,73 | 41,55 | 40,72 | 41,29 | 2,05% | 27.955,00 |
| 02.10.2025 | 40,03 | 40,55 | 39,70 | 40,46 | 0,57% | 301.806,00 |
| 01.10.2025 | 39,56 | 40,45 | 39,23 | 40,23 | 1,06% | 330.145,00 |
| 30.09.2025 | 39,60 | 39,96 | 39,16 | 39,81 | 0,35% | 310.358,00 |
| 29.09.2025 | 40,57 | 40,57 | 39,17 | 39,67 | -2,36% | 314.033,00 |
| 26.09.2025 | 39,74 | 40,66 | 39,72 | 40,63 | 2,37% | 379.277,00 |
| 25.09.2025 | 39,70 | 39,90 | 39,33 | 39,69 | 0,51% | 260.179,00 |
| 24.09.2025 | 38,69 | 39,63 | 38,51 | 39,49 | 2,31% | 296.711,00 |
| 23.09.2025 | 38,25 | 39,00 | 38,08 | 38,60 | 0,57% | 357.871,00 |