56,750$
-0,94%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 57,43 | 58,11 | 56,62 | 56,75 | -0,87% | 109.829,00 |
| 16.04.2024 | 57,15 | 57,29 | 56,30 | 57,25 | -0,26% | 115.065,00 |
| 15.04.2024 | 57,86 | 58,17 | 56,45 | 57,40 | -0,19% | 117.090,00 |
| 12.04.2024 | 58,46 | 58,76 | 56,78 | 57,51 | -1,66% | 231.088,00 |
| 11.04.2024 | 57,70 | 58,49 | 56,96 | 58,48 | 2,06% | 173.587,00 |
| 10.04.2024 | 56,45 | 57,30 | 55,90 | 57,30 | -0,07% | 167.331,00 |
| 09.04.2024 | 58,37 | 58,76 | 56,97 | 57,34 | -1,24% | 103.808,00 |
| 08.04.2024 | 57,72 | 58,25 | 57,28 | 58,06 | 1,08% | 100.985,00 |
| 05.04.2024 | 57,19 | 57,51 | 56,39 | 57,44 | 0,67% | 109.859,00 |
| 04.04.2024 | 56,77 | 58,09 | 56,04 | 57,06 | 1,71% | 174.887,00 |
| 03.04.2024 | 56,17 | 56,25 | 55,56 | 56,10 | -0,09% | 80.969,00 |
| 02.04.2024 | 56,11 | 56,41 | 55,56 | 56,15 | -0,50% | 103.161,00 |
| 01.04.2024 | 57,33 | 57,33 | 56,17 | 56,43 | -1,64% | 107.130,00 |
| 28.03.2024 | 57,49 | 57,82 | 57,03 | 57,37 | 0,09% | 144.288,00 |
| 27.03.2024 | 57,13 | 57,61 | 57,01 | 57,32 | 1,45% | 121.252,00 |
| 26.03.2024 | 57,12 | 57,12 | 56,14 | 56,50 | -0,21% | 111.810,00 |
| 25.03.2024 | 56,37 | 57,08 | 55,05 | 56,62 | 1,07% | 99.993,00 |
| 22.03.2024 | 56,35 | 56,35 | 55,81 | 56,02 | -0,67% | 83.664,00 |
| 21.03.2024 | 56,25 | 56,72 | 55,69 | 56,40 | 0,79% | 117.383,00 |
| 20.03.2024 | 54,89 | 56,18 | 54,39 | 55,96 | 1,88% | 97.757,00 |
| 19.03.2024 | 53,20 | 55,28 | 53,20 | 54,93 | 3,23% | 189.524,00 |
| 18.03.2024 | 53,23 | 53,69 | 52,73 | 53,21 | -0,32% | 156.386,00 |
| 15.03.2024 | 52,99 | 53,93 | 52,99 | 53,38 | 0,24% | 990.465,00 |
| 14.03.2024 | 54,61 | 54,61 | 52,96 | 53,25 | -2,26% | 161.268,00 |
| 13.03.2024 | 53,96 | 54,74 | 53,47 | 54,48 | 0,76% | 146.295,00 |
| 12.03.2024 | 54,33 | 54,50 | 53,79 | 54,07 | -0,30% | 167.144,00 |
| 11.03.2024 | 54,50 | 54,71 | 53,52 | 54,23 | -1,15% | 161.836,00 |
| 08.03.2024 | 54,96 | 55,68 | 54,50 | 54,86 | 1,71% | 203.153,00 |
| 07.03.2024 | 53,54 | 54,72 | 53,20 | 53,94 | 1,54% | 174.703,00 |
| 06.03.2024 | 54,00 | 54,23 | 52,67 | 53,12 | -0,49% | 141.766,00 |
| 05.03.2024 | 54,52 | 55,02 | 53,34 | 53,38 | -2,20% | 115.154,00 |
| 04.03.2024 | 55,41 | 55,54 | 54,00 | 54,58 | -1,59% | 124.714,00 |
| 01.03.2024 | 55,41 | 55,96 | 54,18 | 55,46 | 0,05% | 156.227,00 |
| 29.02.2024 | 55,15 | 55,57 | 54,66 | 55,44 | 1,47% | 104.218,00 |
| 28.02.2024 | 53,99 | 55,05 | 53,78 | 54,63 | 0,77% | 158.759,00 |
| 27.02.2024 | 53,29 | 54,22 | 52,84 | 54,21 | 2,59% | 153.955,00 |
| 26.02.2024 | 52,34 | 52,98 | 52,05 | 52,84 | 0,17% | 169.500,00 |
| 23.02.2024 | 52,50 | 53,40 | 51,84 | 52,75 | 1,29% | 199.341,00 |
| 22.02.2024 | 56,05 | 56,27 | 51,30 | 52,08 | -7,41% | 266.879,00 |
| 21.02.2024 | 54,49 | 56,57 | 50,45 | 56,25 | 5,53% | 249.914,00 |
| 20.02.2024 | 53,42 | 54,48 | 53,13 | 53,30 | -1,71% | 185.400,00 |
| 16.02.2024 | 54,60 | 54,70 | 53,71 | 54,23 | -0,64% | 154.267,00 |
| 15.02.2024 | 52,84 | 54,70 | 52,77 | 54,58 | 3,45% | 177.861,00 |
| 14.02.2024 | 52,28 | 52,84 | 51,42 | 52,76 | 2,17% | 128.750,00 |
| 13.02.2024 | 52,70 | 53,09 | 51,18 | 51,64 | -4,42% | 179.001,00 |
| 12.02.2024 | 52,21 | 54,40 | 52,19 | 54,03 | 3,41% | 166.447,00 |
| 09.02.2024 | 52,21 | 52,50 | 51,48 | 52,25 | -0,25% | 157.612,00 |
| 08.02.2024 | 51,41 | 52,42 | 51,14 | 52,38 | 1,47% | 116.462,00 |
| 07.02.2024 | 51,36 | 51,94 | 50,90 | 51,62 | 0,43% | 156.283,00 |
| 06.02.2024 | 50,90 | 51,67 | 50,85 | 51,40 | 0,27% | 104.400,00 |
| 05.02.2024 | 51,77 | 51,99 | 50,82 | 51,26 | -1,97% | 101.246,00 |
| 02.02.2024 | 52,81 | 53,09 | 52,18 | 52,29 | -1,28% | 130.343,00 |
| 01.02.2024 | 53,04 | 53,54 | 52,02 | 52,97 | 0,49% | 131.607,00 |
| 31.01.2024 | 54,23 | 54,35 | 52,63 | 52,71 | -2,98% | 125.579,00 |
| 30.01.2024 | 52,62 | 54,41 | 52,44 | 54,33 | 3,09% | 135.856,00 |
| 29.01.2024 | 52,71 | 52,90 | 51,92 | 52,70 | 0,29% | 81.509,00 |
| 26.01.2024 | 52,48 | 52,93 | 51,72 | 52,55 | 0,92% | 129.737,00 |
| 25.01.2024 | 52,48 | 52,72 | 51,03 | 52,07 | 0,50% | 115.537,00 |
| 24.01.2024 | 52,61 | 52,95 | 51,41 | 51,81 | -0,50% | 109.171,00 |
| 23.01.2024 | 53,16 | 53,60 | 51,79 | 52,07 | -0,78% | 172.380,00 |
| 22.01.2024 | 52,57 | 53,59 | 52,17 | 52,48 | -0,62% | 232.115,00 |
| 19.01.2024 | 52,23 | 53,02 | 51,31 | 52,81 | 1,52% | 181.504,00 |
| 18.01.2024 | 51,80 | 52,03 | 51,36 | 52,02 | 0,72% | 167.736,00 |
| 17.01.2024 | 51,48 | 52,37 | 51,30 | 51,65 | -0,77% | 217.331,00 |
| 16.01.2024 | 52,42 | 52,82 | 51,74 | 52,05 | -0,86% | 203.580,00 |
| 12.01.2024 | 53,25 | 53,25 | 52,03 | 52,50 | 0,04% | 196.501,00 |
| 11.01.2024 | 53,65 | 53,69 | 52,15 | 52,48 | -2,20% | 237.132,00 |
| 10.01.2024 | 53,38 | 53,97 | 52,75 | 53,66 | 0,51% | 116.036,00 |
| 09.01.2024 | 54,48 | 54,48 | 52,23 | 53,39 | -3,21% | 152.751,00 |
| 08.01.2024 | 55,19 | 55,19 | 54,17 | 55,16 | 0,42% | 157.435,00 |
| 05.01.2024 | 56,09 | 56,47 | 54,72 | 54,93 | -2,17% | 220.004,00 |
| 04.01.2024 | 56,60 | 56,60 | 55,82 | 56,15 | -0,41% | 202.909,00 |
| 03.01.2024 | 57,60 | 57,75 | 55,60 | 56,38 | -1,98% | 264.257,00 |
| 02.01.2024 | 57,05 | 58,35 | 56,47 | 57,52 | -0,03% | 333.977,00 |
| 29.12.2023 | 58,21 | 58,58 | 57,21 | 57,54 | -1,51% | 162.948,00 |
| 28.12.2023 | 58,15 | 58,70 | 57,87 | 58,42 | -0,26% | 187.360,00 |
| 27.12.2023 | 58,04 | 58,84 | 57,59 | 58,57 | 0,97% | 117.094,00 |
| 26.12.2023 | 56,91 | 58,10 | 56,58 | 58,01 | 2,80% | 131.945,00 |
| 22.12.2023 | 56,08 | 56,72 | 55,94 | 56,43 | 1,09% | 157.364,00 |
| 21.12.2023 | 55,45 | 56,09 | 55,16 | 55,82 | 1,21% | 126.122,00 |
| 20.12.2023 | 55,95 | 56,77 | 55,07 | 55,15 | -1,90% | 137.606,00 |
| 19.12.2023 | 55,09 | 56,46 | 55,05 | 56,22 | 2,31% | 215.692,00 |
| 18.12.2023 | 55,01 | 55,39 | 54,34 | 54,95 | 0,38% | 202.224,00 |
| 15.12.2023 | 54,75 | 55,24 | 53,89 | 54,74 | 0,64% | 623.835,00 |
| 14.12.2023 | 54,61 | 55,22 | 53,50 | 54,39 | 0,31% | 179.189,00 |
| 13.12.2023 | 52,85 | 54,22 | 51,91 | 54,22 | 2,63% | 157.828,00 |
| 12.12.2023 | 52,89 | 53,23 | 52,20 | 52,83 | -0,47% | 148.642,00 |
| 11.12.2023 | 52,84 | 53,35 | 52,28 | 53,08 | 0,08% | 165.684,00 |
| 08.12.2023 | 51,90 | 53,04 | 51,29 | 53,04 | 1,88% | 183.162,00 |
| 07.12.2023 | 51,42 | 52,12 | 50,34 | 52,06 | 1,68% | 160.039,00 |
| 06.12.2023 | 52,61 | 53,06 | 50,61 | 51,20 | -2,72% | 120.499,00 |
| 05.12.2023 | 52,04 | 53,12 | 51,61 | 52,63 | 0,82% | 136.964,00 |
| 04.12.2023 | 50,69 | 52,20 | 50,50 | 52,20 | 2,72% | 166.720,00 |
| 01.12.2023 | 49,98 | 51,04 | 49,67 | 50,82 | 1,82% | 173.805,00 |
| 30.11.2023 | 49,67 | 49,92 | 49,14 | 49,91 | 1,13% | 89.877,00 |
| 29.11.2023 | 49,90 | 50,02 | 48,56 | 49,35 | -0,78% | 168.083,00 |
| 28.11.2023 | 50,61 | 50,69 | 49,74 | 49,74 | -1,29% | 127.372,00 |
| 27.11.2023 | 50,96 | 50,97 | 50,22 | 50,39 | -1,51% | 116.360,00 |
| 24.11.2023 | 51,68 | 52,32 | 51,04 | 51,16 | -1,25% | 55.203,00 |
| 22.11.2023 | 52,18 | 52,30 | 51,45 | 51,81 | -0,27% | 132.275,00 |