18,770€
-7,35%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,42 | 20,44 | 18,59 | 18,81 | -7,16% | - |
| 07.05.2026 | 21,24 | 21,26 | 19,47 | 20,26 | -4,97% | 400,00 |
| 06.05.2026 | 22,14 | 22,30 | 21,06 | 21,32 | -4,74% | - |
| 05.05.2026 | 21,58 | 22,78 | 21,54 | 22,38 | 2,85% | - |
| 04.05.2026 | 21,44 | 21,76 | 21,32 | 21,76 | 3,13% | - |
| 30.04.2026 | 20,82 | 21,18 | 20,76 | 21,10 | 1,54% | - |
| 29.04.2026 | 20,28 | 20,88 | 20,20 | 20,78 | 2,47% | - |
| 28.04.2026 | 20,20 | 20,59 | 20,10 | 20,28 | 1,60% | - |
| 27.04.2026 | 19,94 | 20,34 | 19,90 | 19,96 | 0,91% | - |
| 24.04.2026 | 19,64 | 19,83 | 19,35 | 19,78 | 1,49% | - |
| 23.04.2026 | 19,32 | 19,55 | 19,29 | 19,49 | 0,15% | - |
| 22.04.2026 | 19,47 | 19,47 | 19,08 | 19,46 | 3,90% | 138,00 |
| 21.04.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 1,90% | 1,00 |
| 20.04.2026 | 18,04 | 18,41 | 18,04 | 18,38 | -0,49% | 152,00 |
| 17.04.2026 | 18,33 | 18,47 | 18,33 | 18,47 | -5,98% | 330,00 |
| 16.04.2026 | 19,54 | 19,83 | 19,51 | 19,65 | 0,49% | - |
| 15.04.2026 | 19,79 | 19,99 | 19,45 | 19,55 | -1,04% | - |
| 14.04.2026 | 20,30 | 20,37 | 19,53 | 19,76 | -2,88% | - |
| 13.04.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 3,04% | 394,00 |
| 10.04.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,20% | 1,00 |
| 09.04.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,38% | 200,00 |
| 08.04.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -5,68% | 100,00 |
| 07.04.2026 | 21,40 | 21,60 | 21,22 | 21,48 | -3,24% | - |
| 02.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 400,00 |
| 01.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 400,00 |
| 31.03.2026 | 21,20 | 21,90 | 20,70 | 21,30 | 1,43% | - |
| 30.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 27.03.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 2,00 |
| 26.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 150,00 |
| 25.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 150,00 |
| 24.03.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 7,03% | 1.144,00 |
| 23.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 5,71% | 266,00 |
| 20.03.2026 | 18,20 | 18,20 | 17,50 | 17,50 | -3,85% | 978,00 |
| 19.03.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -2,67% | 1.173,00 |
| 18.03.2026 | 18,15 | 18,75 | 17,95 | 18,70 | 4,18% | - |
| 17.03.2026 | 17,55 | 18,45 | 17,55 | 17,95 | -0,28% | - |
| 16.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 700,00 |
| 13.03.2026 | 18,50 | 18,50 | 17,90 | 17,90 | -0,56% | 81,00 |
| 12.03.2026 | 16,00 | 18,00 | 16,00 | 18,00 | 11,11% | 195,00 |
| 11.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | 734,00 |
| 10.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -0,92% | 553,00 |
| 09.03.2026 | 16,55 | 16,80 | 15,95 | 16,25 | -3,85% | - |
| 06.03.2026 | 17,70 | 17,70 | 16,90 | 16,90 | -4,52% | 931,00 |
| 05.03.2026 | 17,10 | 18,00 | 17,10 | 17,70 | 5,36% | 3.443,00 |
| 04.03.2026 | 15,60 | 16,80 | 15,60 | 16,80 | 8,39% | 340,00 |
| 03.03.2026 | 15,70 | 15,70 | 15,20 | 15,50 | -0,96% | 1.004,00 |
| 02.03.2026 | 14,95 | 15,75 | 14,90 | 15,65 | 5,39% | - |
| 27.02.2026 | 15,05 | 15,15 | 14,45 | 14,85 | -0,67% | - |
| 26.02.2026 | 15,35 | 15,50 | 14,85 | 14,95 | -0,99% | - |
| 25.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | 5,00 |
| 24.02.2026 | 15,30 | 15,85 | 15,30 | 15,60 | 0,65% | - |
| 23.02.2026 | 15,90 | 16,00 | 15,50 | 15,50 | -3,13% | 2.312,00 |
| 20.02.2026 | 15,50 | 16,00 | 15,40 | 16,00 | 7,38% | 1.955,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 200,00 |
| 18.02.2026 | 15,40 | 15,40 | 15,00 | 15,00 | -2,91% | 360,00 |
| 17.02.2026 | 15,75 | 15,90 | 15,25 | 15,45 | -0,96% | - |
| 16.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 45,00 |
| 13.02.2026 | 15,55 | 15,85 | 15,35 | 15,75 | 1,29% | - |
| 12.02.2026 | 15,95 | 16,15 | 15,50 | 15,55 | -1,58% | - |
| 11.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,77% | 38,00 |
| 10.02.2026 | 15,85 | 16,25 | 15,70 | 16,25 | 4,84% | - |
| 09.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 100,00 |
| 06.02.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 5,02% | 144,00 |
| 05.02.2026 | 15,35 | 15,45 | 14,85 | 14,95 | -2,92% | - |
| 04.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | 1,00 |
| 03.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,18% | 136,00 |
| 02.02.2026 | 13,25 | 13,85 | 13,10 | 13,75 | 3,38% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 70,00 |
| 29.01.2026 | 13,65 | 13,85 | 13,35 | 13,45 | -1,10% | - |
| 28.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,51% | 400,00 |
| 27.01.2026 | 14,15 | 14,25 | 13,85 | 13,95 | -2,45% | - |
| 26.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 1,00 |
| 23.01.2026 | 14,55 | 14,65 | 14,35 | 14,50 | 0,00% | - |
| 22.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | 2,00 |
| 21.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | 112,00 |
| 20.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 135,00 |
| 19.01.2026 | 14,45 | 14,55 | 14,45 | 14,50 | -1,02% | - |
| 16.01.2026 | 15,45 | 15,70 | 14,55 | 14,65 | -8,44% | - |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 1,00 |
| 14.01.2026 | 15,55 | 16,05 | 15,50 | 15,85 | 0,96% | - |
| 13.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 1.096,00 |
| 12.01.2026 | 15,60 | 15,80 | 15,00 | 15,80 | 0,00% | 4.830,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,27% | 200,00 |
| 08.01.2026 | 15,15 | 15,75 | 15,05 | 15,45 | 0,98% | - |
| 07.01.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | 250,00 |
| 06.01.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 4,11% | 184,00 |
| 05.01.2026 | 14,90 | 14,90 | 14,60 | 14,60 | -1,02% | 471,00 |
| 02.01.2026 | 14,75 | 15,00 | 14,55 | 14,75 | 1,72% | - |
| 30.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 345,00 |
| 29.12.2025 | 14,70 | 14,80 | 14,55 | 14,70 | 3,52% | - |
| 23.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 1,00 |
| 22.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 370,00 |
| 19.12.2025 | 14,05 | 14,10 | 13,80 | 14,00 | 0,72% | - |
| 18.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | 314,00 |
| 17.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 123,00 |
| 16.12.2025 | 13,60 | 13,90 | 13,35 | 13,80 | -2,13% | - |
| 15.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 1,00 |
| 12.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 300,00 |
| 11.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 38,00 |
| 10.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 25,00 |