18,250€
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,75 | 19,50 | 18,30 | 18,40 | 0,82% | - |
| 24.04.2025 | 18,15 | 18,35 | 17,80 | 18,25 | -2,41% | - |
| 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 |
| 17.04.2025 | 17,75 | 18,10 | 17,40 | 17,60 | 0,00% | - |
| 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 | 2,51% | 1,00 |
| 14.04.2025 | 18,05 | 18,60 | 17,95 | 17,95 | 2,57% | - |
| 11.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 30,00 |
| 10.04.2025 | 19,15 | 19,20 | 17,95 | 18,00 | 1,69% | - |
| 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 |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -8,20% | 125,00 |
| 10.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 205,00 |
| 07.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 61,00 |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 05.03.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | 322,00 |
| 04.03.2025 | 25,40 | 25,60 | 24,60 | 24,80 | -6,77% | 204,00 |
| 03.03.2025 | 26,60 | 26,80 | 26,60 | 26,60 | 0,00% | 422,00 |
| 27.02.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -4,32% | 126,00 |
| 25.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -3,47% | 141,00 |
| 24.02.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 2,86% | 408,00 |
| 21.02.2025 | 28,40 | 28,40 | 27,00 | 28,00 | 0,00% | 397,00 |
| 20.02.2025 | 29,60 | 29,60 | 28,00 | 28,00 | -3,45% | 168,00 |
| 18.02.2025 | 29,00 | 30,20 | 28,60 | 29,00 | 0,00% | 4.176,00 |
| 17.02.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 637,00 |
| 14.02.2025 | 28,60 | 29,00 | 28,40 | 28,40 | -1,39% | 1.459,00 |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 142,00 |
| 12.02.2025 | 29,20 | 29,60 | 28,80 | 29,20 | 0,69% | 489,00 |
| 11.02.2025 | 28,80 | 29,00 | 28,40 | 29,00 | 0,69% | 589,00 |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 22,00 |
| 07.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 47,00 |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 50,00 |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 2,00 |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 240,00 |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 3,00 |
| 21.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | 11,00 |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 12,98% | 25,00 |
| 08.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 1,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 4,00 |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 1,00 |
| 27.12.2024 | 27,20 | 27,60 | 27,20 | 27,20 | -2,86% | 114,00 |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 18.12.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -3,45% | 508,00 |
| 16.12.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | 793,00 |
| 12.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 132,00 |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 165,00 |
| 06.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -3,92% | 259,00 |
| 04.12.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 38,00 |
| 03.12.2024 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 130,00 |
| 02.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 7,00 |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 2,00 |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 2,00 |
| 25.11.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 4,03% | 259,00 |
| 22.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 5,67% | 1,00 |
| 21.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 1,00 |
| 20.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 8,00 |
| 19.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 360,00 |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | 30,00 |
| 07.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 230,00 |
| 06.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 11,28% | 215,00 |
| 04.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 200,00 |
| 01.11.2024 | 26,40 | 27,40 | 26,40 | 27,40 | 1,48% | 405,00 |
| 23.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 24,00 |
| 22.10.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -5,71% | 77,00 |
| 16.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 301,00 |
| 08.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 354,00 |
| 04.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 9,85% | 20,00 |
| 24.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 50,00 |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 220,00 |
| 18.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 164,00 |
| 16.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 3,31% | 524,00 |
| 12.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | 164,00 |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -8,27% | 6,00 |
| 19.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 106,00 |
| 16.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 11,67% | 80,00 |
| 05.08.2024 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | 210,00 |
| 02.08.2024 | 24,40 | 25,20 | 24,40 | 24,40 | -6,15% | 425,00 |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 28,00 |
| 30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 150,00 |
| 18.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 14,02% | 200,00 |
| 12.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 125,00 |
| 11.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | 17,00 |
| 10.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 10,00 |
| 08.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -8,72% | 2,00 |
| 24.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 200,00 |
| 20.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 3,00 |