28,300€
2,17%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 2,17% | - |
| 17.10.2024 | 28,00 | 28,10 | 27,70 | 27,70 | -1,07% | - |
| 16.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 301,00 |
| 15.10.2024 | 28,00 | 28,30 | 27,40 | 27,80 | 0,36% | - |
| 14.10.2024 | 28,10 | 28,30 | 27,30 | 27,70 | -0,36% | - |
| 11.10.2024 | 28,00 | 28,20 | 27,70 | 27,80 | -1,77% | - |
| 10.10.2024 | 28,00 | 28,30 | 27,70 | 28,30 | -0,70% | - |
| 09.10.2024 | 27,80 | 28,60 | 27,70 | 28,50 | 1,06% | - |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 354,00 |
| 07.10.2024 | 29,20 | 29,20 | 28,70 | 29,00 | 0,00% | - |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 20,00 |
| 03.10.2024 | 27,80 | 28,80 | 27,30 | 28,70 | 4,74% | - |
| 02.10.2024 | 27,10 | 27,70 | 26,90 | 27,40 | 0,37% | - |
| 01.10.2024 | 27,30 | 27,50 | 27,00 | 27,30 | -0,36% | - |
| 30.09.2024 | 27,30 | 27,60 | 26,90 | 27,40 | 0,00% | - |
| 27.09.2024 | 27,20 | 27,80 | 27,00 | 27,40 | 1,48% | - |
| 26.09.2024 | 26,40 | 27,00 | 26,10 | 27,00 | 3,85% | - |
| 25.09.2024 | 26,10 | 26,40 | 25,80 | 26,00 | -1,52% | - |
| 24.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 50,00 |
| 23.09.2024 | 25,50 | 25,80 | 25,50 | 25,60 | -1,54% | - |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 220,00 |
| 19.09.2024 | 25,90 | 26,30 | 25,70 | 26,00 | 1,56% | - |
| 18.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 164,00 |
| 17.09.2024 | 25,00 | 26,20 | 24,90 | 26,20 | 4,80% | - |
| 16.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 5,04% | 524,00 |
| 13.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 12.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 09.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 03.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 30.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 28.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 26.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 23.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 20.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 19.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 15.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 14.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 13.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 08.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 07.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 06.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 05.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.08.2024 | 24,20 | 24,80 | 24,20 | 24,80 | -3,13% | 80,00 |
| 01.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 31.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 30.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 26.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 25.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 24.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 23.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 22.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 19.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | - |
| 17.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 16.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 15.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 12.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 10.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 09.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 08.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 01.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 25.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 21.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 18.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 14.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 11.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 98,00 |
| 07.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 3,77% | 100,00 |