17,000€
-4,49%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,95 | 17,00 | 16,90 | 17,00 | -4,49% | - |
| 15.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 1,00 |
| 14.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 81,00 |
| 13.10.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 4,52% | 554,00 |
| 10.10.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,28% | 585,00 |
| 09.10.2025 | 17,70 | 17,75 | 17,45 | 17,65 | 0,28% | - |
| 08.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 57,00 |
| 07.10.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 2,62% | 739,00 |
| 06.10.2025 | 16,80 | 17,15 | 16,70 | 17,15 | 3,31% | - |
| 03.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | 260,00 |
| 02.10.2025 | 16,25 | 16,55 | 16,20 | 16,35 | 0,00% | - |
| 01.10.2025 | 16,20 | 16,60 | 16,20 | 16,35 | -0,30% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 6,00 |
| 29.09.2025 | 16,75 | 16,80 | 16,25 | 16,45 | -0,60% | - |
| 26.09.2025 | 16,40 | 16,65 | 16,25 | 16,55 | 0,91% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | 50,00 |
| 24.09.2025 | 16,50 | 16,90 | 16,50 | 16,75 | 0,90% | - |
| 23.09.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -2,64% | 243,00 |
| 22.09.2025 | 17,35 | 17,40 | 16,85 | 17,05 | -3,40% | - |
| 19.09.2025 | 17,90 | 18,05 | 17,55 | 17,65 | -1,40% | - |
| 18.09.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 2,29% | 130,00 |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 60,00 |
| 16.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 1,00 |
| 15.09.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | 37,00 |
| 12.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | 46,00 |
| 11.09.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -2,25% | 700,00 |
| 09.09.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -2,20% | 130,00 |
| 08.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 1,00 |
| 05.09.2025 | 17,90 | 18,40 | 17,90 | 18,00 | -0,55% | 118,00 |
| 02.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 80,00 |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 5,26% | 1,00 |
| 21.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 13,00 |
| 20.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 6,00 |
| 19.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 85,00 |
| 18.08.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 0,58% | 51,00 |
| 15.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 3,00 |
| 13.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 7,74% | 495,00 |
| 12.08.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 310,00 |
| 11.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 100,00 |
| 07.08.2025 | 15,60 | 15,90 | 15,40 | 15,90 | -3,05% | 83,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 300,00 |
| 05.08.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -1,20% | 711,00 |
| 04.08.2025 | 16,60 | 16,90 | 16,50 | 16,70 | 3,09% | 351,00 |
| 01.08.2025 | 18,30 | 18,30 | 16,00 | 16,20 | -8,47% | 630,00 |
| 31.07.2025 | 18,00 | 18,00 | 17,50 | 17,70 | -2,21% | 1.083,00 |
| 30.07.2025 | 18,50 | 18,80 | 18,10 | 18,10 | -2,16% | 2.122,00 |
| 29.07.2025 | 18,30 | 18,70 | 18,30 | 18,50 | -1,07% | 2.009,00 |
| 28.07.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -2,60% | 128,00 |
| 23.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 1,00 |
| 21.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 39,00 |
| 18.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 26,00 |
| 17.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 160,00 |
| 16.07.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -5,00% | 251,00 |
| 15.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 3,00 |
| 09.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 100,00 |
| 07.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 211,00 |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | 200,00 |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 150,00 |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 23.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 82,00 |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 10.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 26,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 1,00 |
| 04.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 50,00 |
| 26.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | 104,00 |
| 23.05.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -6,42% | 101,00 |
| 19.05.2025 | 21,00 | 22,00 | 21,00 | 21,80 | 4,81% | 541,00 |
| 15.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 1,00 |
| 13.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 4,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 52,00 |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 1,00 |
| 07.05.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 136,00 |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 57,00 |
| 05.05.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 286,00 |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 7,53% | 30,00 |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 8,00 |
| 29.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 270,00 |
| 25.04.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -0,53% | 267,00 |
| 23.04.2025 | 18,80 | 19,00 | 18,70 | 18,70 | 8,72% | 988,00 |
| 22.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 1,00 |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 3,00 |
| 15.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | 1,00 |
| 11.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 30,00 |
| 09.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 35,00 |
| 08.04.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 2,89% | 286,00 |
| 07.04.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -5,46% | 81,00 |
| 04.04.2025 | 18,20 | 18,30 | 17,60 | 18,30 | -6,15% | 1.031,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -5,34% | 60,00 |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 6,00 |
| 31.03.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -2,80% | 158,00 |
| 24.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 101,00 |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 8,00 |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 100,00 |
| 19.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 100,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 3,00 |
| 17.03.2025 | 22,20 | 22,20 | 21,80 | 22,00 | 0,92% | 122,00 |
| 13.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -1,79% | 114,00 |