43,400$
-5,28%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 43,86 | 43,89 | 41,78 | 43,41 | -5,26% | 114.588,00 |
| 04.11.2024 | 45,32 | 46,43 | 45,32 | 45,82 | 1,37% | 155.181,00 |
| 01.11.2024 | 45,67 | 46,18 | 44,91 | 45,20 | -0,44% | 150.213,00 |
| 31.10.2024 | 45,77 | 46,33 | 45,35 | 45,40 | -0,74% | 148.611,00 |
| 30.10.2024 | 46,08 | 46,85 | 45,73 | 45,74 | -0,89% | 63.495,00 |
| 29.10.2024 | 46,83 | 46,96 | 46,09 | 46,15 | -2,35% | 96.071,00 |
| 28.10.2024 | 46,75 | 47,55 | 46,75 | 47,26 | 1,46% | 56.235,00 |
| 25.10.2024 | 47,00 | 47,20 | 46,22 | 46,58 | 0,15% | 101.154,00 |
| 24.10.2024 | 46,31 | 46,55 | 45,65 | 46,51 | 0,41% | 153.401,00 |
| 23.10.2024 | 46,46 | 46,80 | 46,08 | 46,32 | -1,00% | 77.780,00 |
| 22.10.2024 | 47,32 | 47,69 | 46,68 | 46,79 | -1,16% | 74.448,00 |
| 21.10.2024 | 48,17 | 48,47 | 47,15 | 47,34 | -1,82% | 157.779,00 |
| 18.10.2024 | 49,39 | 49,42 | 48,20 | 48,22 | -2,23% | 140.283,00 |
| 17.10.2024 | 49,03 | 49,71 | 48,24 | 49,32 | 0,55% | 140.611,00 |
| 16.10.2024 | 48,65 | 49,76 | 48,65 | 49,05 | 1,53% | 189.578,00 |
| 15.10.2024 | 48,71 | 49,62 | 48,29 | 48,31 | -1,39% | 160.675,00 |
| 14.10.2024 | 48,84 | 49,06 | 48,65 | 48,99 | 0,02% | 68.738,00 |
| 11.10.2024 | 48,76 | 49,42 | 48,56 | 48,98 | 0,64% | 95.243,00 |
| 10.10.2024 | 48,75 | 48,96 | 48,04 | 48,67 | -1,20% | 91.079,00 |
| 09.10.2024 | 49,36 | 50,08 | 49,22 | 49,26 | -0,36% | 105.003,00 |
| 08.10.2024 | 49,87 | 49,87 | 48,95 | 49,44 | -1,14% | 76.928,00 |
| 07.10.2024 | 49,56 | 50,31 | 49,16 | 50,01 | 0,34% | 74.549,00 |
| 04.10.2024 | 49,30 | 49,88 | 49,19 | 49,84 | 2,85% | 103.852,00 |
| 03.10.2024 | 48,90 | 49,26 | 48,35 | 48,46 | -1,60% | 69.159,00 |
| 02.10.2024 | 49,90 | 50,34 | 48,75 | 49,25 | -1,32% | 105.842,00 |
| 01.10.2024 | 49,81 | 50,14 | 48,96 | 49,91 | -0,45% | 94.046,00 |
| 30.09.2024 | 50,12 | 50,49 | 49,55 | 50,14 | 0,11% | 129.565,00 |
| 27.09.2024 | 50,43 | 51,15 | 49,80 | 50,08 | 0,04% | 93.444,00 |
| 26.09.2024 | 49,21 | 50,53 | 49,08 | 50,06 | 2,56% | 120.361,00 |
| 25.09.2024 | 50,36 | 50,36 | 48,81 | 48,81 | -2,81% | 145.767,00 |
| 24.09.2024 | 49,72 | 50,89 | 49,04 | 50,22 | 0,94% | 118.103,00 |
| 23.09.2024 | 49,87 | 50,33 | 49,49 | 49,75 | -0,32% | 145.634,00 |
| 20.09.2024 | 49,92 | 50,09 | 49,09 | 49,91 | -0,43% | 764.019,00 |
| 19.09.2024 | 49,84 | 50,38 | 49,00 | 50,13 | 2,17% | 109.968,00 |
| 18.09.2024 | 49,02 | 50,64 | 48,58 | 49,06 | -0,14% | 132.875,00 |
| 17.09.2024 | 48,65 | 49,69 | 48,47 | 49,13 | 1,76% | 125.812,00 |
| 16.09.2024 | 48,27 | 48,50 | 47,73 | 48,28 | 0,79% | 130.370,00 |
| 13.09.2024 | 47,04 | 48,13 | 46,85 | 47,90 | 3,30% | 169.292,00 |
| 12.09.2024 | 46,14 | 47,01 | 45,90 | 46,37 | 1,44% | 104.548,00 |
| 11.09.2024 | 45,75 | 45,85 | 44,65 | 45,71 | -0,97% | 162.664,00 |
| 10.09.2024 | 46,71 | 48,05 | 45,83 | 46,16 | -1,35% | 149.602,00 |
| 09.09.2024 | 47,73 | 48,03 | 46,71 | 46,79 | -2,11% | 96.825,00 |
| 06.09.2024 | 48,99 | 49,32 | 47,50 | 47,80 | -2,69% | 111.784,00 |
| 05.09.2024 | 48,58 | 49,22 | 48,29 | 49,12 | 1,03% | 104.970,00 |
| 04.09.2024 | 49,18 | 49,35 | 48,52 | 48,62 | -1,18% | 105.249,00 |
| 03.09.2024 | 50,42 | 50,71 | 49,12 | 49,20 | -3,47% | 85.427,00 |
| 30.08.2024 | 50,67 | 51,07 | 50,32 | 50,97 | 1,07% | 144.674,00 |
| 29.08.2024 | 50,63 | 50,91 | 49,89 | 50,43 | 0,64% | 102.602,00 |
| 28.08.2024 | 50,08 | 50,73 | 49,85 | 50,11 | 0,04% | 106.434,00 |
| 27.08.2024 | 50,40 | 50,64 | 49,76 | 50,09 | -0,95% | 112.149,00 |
| 26.08.2024 | 50,06 | 51,08 | 50,06 | 50,57 | 1,32% | 155.265,00 |
| 23.08.2024 | 49,05 | 50,59 | 48,99 | 49,91 | 2,21% | 152.395,00 |
| 22.08.2024 | 48,76 | 49,79 | 48,24 | 48,83 | -0,20% | 120.527,00 |
| 21.08.2024 | 49,31 | 49,31 | 48,62 | 48,93 | 0,37% | 108.657,00 |
| 20.08.2024 | 49,86 | 49,86 | 48,72 | 48,75 | -1,97% | 115.831,00 |
| 19.08.2024 | 49,65 | 50,20 | 49,31 | 49,73 | -0,98% | 124.856,00 |
| 16.08.2024 | 49,69 | 50,63 | 49,33 | 50,22 | 2,95% | 167.981,00 |
| 15.08.2024 | 49,13 | 49,45 | 48,44 | 48,78 | 1,84% | 92.250,00 |
| 14.08.2024 | 48,13 | 48,34 | 47,34 | 47,90 | -0,17% | 103.640,00 |
| 13.08.2024 | 47,11 | 48,11 | 46,09 | 47,98 | 2,78% | 152.432,00 |
| 12.08.2024 | 47,42 | 47,97 | 46,55 | 46,68 | -0,85% | 117.101,00 |
| 09.08.2024 | 48,06 | 48,06 | 46,63 | 47,08 | -2,12% | 125.215,00 |
| 08.08.2024 | 47,95 | 48,81 | 47,66 | 48,10 | 1,73% | 130.540,00 |
| 07.08.2024 | 47,44 | 48,54 | 45,55 | 47,28 | -0,94% | 277.800,00 |
| 06.08.2024 | 47,16 | 47,96 | 46,24 | 47,73 | 0,80% | 274.433,00 |
| 05.08.2024 | 48,94 | 48,97 | 47,25 | 47,35 | -7,18% | 163.119,00 |
| 02.08.2024 | 51,95 | 52,37 | 50,99 | 51,01 | -4,15% | 143.668,00 |
| 01.08.2024 | 54,62 | 55,43 | 52,95 | 53,22 | -2,55% | 170.602,00 |
| 31.07.2024 | 54,92 | 55,47 | 53,87 | 54,61 | -0,22% | 131.041,00 |
| 30.07.2024 | 54,31 | 55,52 | 53,46 | 54,73 | 1,11% | 136.799,00 |
| 29.07.2024 | 54,80 | 55,01 | 53,34 | 54,13 | -1,55% | 159.296,00 |
| 26.07.2024 | 54,68 | 55,03 | 53,69 | 54,98 | 1,38% | 151.787,00 |
| 25.07.2024 | 52,57 | 54,51 | 52,57 | 54,23 | 3,83% | 159.900,00 |
| 24.07.2024 | 52,22 | 52,93 | 52,05 | 52,23 | -0,51% | 96.154,00 |
| 23.07.2024 | 52,05 | 53,24 | 51,55 | 52,50 | 0,85% | 142.035,00 |
| 22.07.2024 | 51,81 | 52,26 | 51,08 | 52,06 | 1,21% | 117.304,00 |
| 19.07.2024 | 51,86 | 51,86 | 51,09 | 51,44 | -0,52% | 111.432,00 |
| 18.07.2024 | 52,24 | 52,96 | 51,58 | 51,71 | -1,01% | 136.258,00 |
| 17.07.2024 | 50,03 | 52,41 | 49,52 | 52,24 | 4,21% | 174.304,00 |
| 16.07.2024 | 49,19 | 50,59 | 49,19 | 50,13 | 2,68% | 223.133,00 |
| 15.07.2024 | 48,86 | 49,62 | 48,15 | 48,82 | 0,49% | 130.091,00 |
| 12.07.2024 | 48,85 | 49,15 | 48,25 | 48,58 | 0,77% | 134.198,00 |
| 11.07.2024 | 47,55 | 48,82 | 47,15 | 48,21 | 3,50% | 146.314,00 |
| 10.07.2024 | 46,50 | 46,96 | 46,38 | 46,58 | -0,09% | 167.819,00 |
| 09.07.2024 | 47,94 | 48,15 | 46,49 | 46,62 | -3,30% | 187.637,00 |
| 08.07.2024 | 48,01 | 49,01 | 48,01 | 48,21 | 1,26% | 179.755,00 |
| 05.07.2024 | 48,51 | 48,51 | 47,42 | 47,61 | -2,06% | 96.292,00 |
| 03.07.2024 | 49,11 | 49,33 | 48,51 | 48,61 | -0,57% | 47.395,00 |
| 02.07.2024 | 48,76 | 49,43 | 48,65 | 48,89 | 0,68% | 123.815,00 |
| 01.07.2024 | 49,60 | 50,07 | 48,30 | 48,56 | -2,10% | 145.679,00 |
| 28.06.2024 | 50,18 | 50,26 | 49,33 | 49,60 | -0,52% | 692.492,00 |
| 27.06.2024 | 49,88 | 50,15 | 49,40 | 49,86 | 0,30% | 104.133,00 |
| 26.06.2024 | 49,25 | 49,96 | 48,95 | 49,71 | 0,67% | 133.201,00 |
| 25.06.2024 | 49,66 | 49,69 | 48,81 | 49,38 | -0,70% | 91.738,00 |
| 24.06.2024 | 49,56 | 50,58 | 49,47 | 49,73 | -0,10% | 188.422,00 |
| 21.06.2024 | 48,96 | 49,91 | 48,84 | 49,78 | 2,09% | 793.770,00 |
| 20.06.2024 | 48,23 | 49,96 | 48,09 | 48,76 | 0,49% | 139.175,00 |
| 18.06.2024 | 49,02 | 49,31 | 48,51 | 48,52 | -0,68% | 136.546,00 |
| 17.06.2024 | 48,13 | 49,06 | 47,94 | 48,85 | 1,22% | 203.647,00 |
| 14.06.2024 | 48,62 | 48,92 | 47,92 | 48,26 | -1,43% | 106.340,00 |