19,150€
0,79%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,90 | 19,20 | 18,85 | 19,15 | 0,79% | - |
| 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 | 1,27% | 1,00 |
| 14.07.2025 | 19,65 | 20,10 | 19,55 | 19,75 | 1,28% | - |
| 11.07.2025 | 20,05 | 20,15 | 19,40 | 19,50 | -3,47% | - |
| 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 | -1,85% | 100,00 |
| 08.07.2025 | 20,90 | 21,80 | 20,80 | 21,60 | -0,92% | - |
| 07.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 211,00 |
| 04.07.2025 | 21,30 | 21,30 | 21,10 | 21,20 | -0,93% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 200,00 |
| 02.07.2025 | 21,30 | 21,30 | 21,00 | 21,00 | 5,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | 150,00 |
| 30.06.2025 | 20,80 | 20,80 | 20,25 | 20,25 | -1,22% | - |
| 27.06.2025 | 20,40 | 20,60 | 20,25 | 20,50 | 0,99% | - |
| 26.06.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,25% | - |
| 25.06.2025 | 20,60 | 20,60 | 20,25 | 20,25 | -0,74% | - |
| 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 | 0,98% | 1,00 |
| 20.06.2025 | 20,50 | 20,90 | 20,30 | 20,40 | 0,00% | - |
| 19.06.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 82,00 |
| 17.06.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 1,00 |
| 13.06.2025 | 20,80 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 12.06.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -2,31% | - |
| 11.06.2025 | 21,50 | 21,90 | 21,30 | 21,60 | 1,89% | - |
| 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 |
| 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 |