17,345€
0,26%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 17,32 | 17,53 | 17,32 | 17,52 | 1,24% | - |
| 19.06.2026 | 17,33 | 17,34 | 17,27 | 17,30 | 0,00% | - |
| 18.06.2026 | 18,30 | 18,30 | 17,30 | 17,30 | -6,36% | 112,00 |
| 17.06.2026 | 18,36 | 18,60 | 18,33 | 18,48 | 0,96% | - |
| 16.06.2026 | 19,09 | 19,09 | 18,30 | 18,30 | -7,01% | 201,00 |
| 15.06.2026 | 20,02 | 20,02 | 19,68 | 19,68 | 4,79% | 330,00 |
| 12.06.2026 | 18,41 | 18,78 | 18,41 | 18,78 | 0,64% | 2,00 |
| 10.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,81% | 4,00 |
| 09.06.2026 | 18,36 | 18,51 | 18,00 | 18,51 | -0,43% | 560,00 |
| 08.06.2026 | 18,40 | 18,59 | 18,40 | 18,59 | -3,98% | 341,00 |
| 29.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 1,26% | 5,00 |
| 25.05.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,83% | 300,00 |
| 11.05.2026 | 17,40 | 19,30 | 17,40 | 19,28 | 12,42% | 755,00 |
| 08.05.2026 | 16,97 | 17,69 | 16,97 | 17,15 | -19,86% | 1.901,00 |
| 06.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,04% | 110,00 |
| 05.05.2026 | 22,10 | 22,32 | 22,10 | 22,30 | 4,01% | 453,00 |
| 04.05.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 10,17% | 100,00 |
| 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 | -9,19% | 330,00 |
| 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 | -8,74% | 100,00 |
| 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 | 0,00% | 400,00 |
| 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 | 1,11% | 1.173,00 |
| 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 | -4,73% | 553,00 |
| 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 | 2,65% | 1.004,00 |
| 25.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 5,00 |
| 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 | -3,85% | 360,00 |
| 16.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 45,00 |
| 11.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 38,00 |
| 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 | 1,95% | 144,00 |
| 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 | 9,77% | 136,00 |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 70,00 |
| 28.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | 400,00 |
| 26.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 1,00 |
| 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 | -11,25% | 135,00 |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 1,00 |
| 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 | 3,27% | 200,00 |
| 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 | 0,69% | 471,00 |
| 30.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 345,00 |
| 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 | 0,72% | 370,00 |
| 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 | -0,71% | 123,00 |
| 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 |
| 09.12.2025 | 13,50 | 13,50 | 13,30 | 13,40 | -2,19% | 2.517,00 |
| 04.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 145,00 |
| 03.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 200,00 |
| 01.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 212,00 |
| 25.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 500,00 |
| 24.11.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | 340,00 |
| 21.11.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 4,03% | 367,00 |
| 20.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 800,00 |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1,00 |
| 18.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 300,00 |
| 17.11.2025 | 13,70 | 13,70 | 12,50 | 12,50 | -11,97% | 119,00 |
| 11.11.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | 631,00 |
| 10.11.2025 | 13,50 | 14,30 | 13,50 | 14,30 | 6,72% | 2.451,00 |
| 07.11.2025 | 15,00 | 15,80 | 13,00 | 13,40 | -16,77% | 1.045,00 |
| 31.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 311,00 |
| 30.10.2025 | 17,00 | 17,00 | 15,90 | 15,90 | -7,56% | 120,00 |
| 28.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 40,00 |
| 27.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 20,00 |
| 24.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 172,00 |
| 23.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 1,00 |
| 21.10.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 0,00% | 363,00 |
| 20.10.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -1,78% | 415,00 |
| 17.10.2025 | 16,30 | 16,90 | 16,30 | 16,90 | -5,06% | 364,00 |