31,070€
-1,49%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 31,14 | 31,15 | 31,04 | 31,07 | -1,49% | - |
| 25.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,25% | - |
| 24.06.2025 | 31,60 | 31,62 | 31,60 | 31,62 | -0,38% | - |
| 23.06.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | - |
| 20.06.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,25% | - |
| 19.06.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,87% | - |
| 18.06.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 0,63% | - |
| 17.06.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 1,46% | - |
| 16.06.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 4,16% | - |
| 13.06.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -0,72% | - |
| 12.06.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -2,31% | - |
| 11.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,90% | - |
| 10.06.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,66% | - |
| 09.06.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 1,01% | - |
| 06.06.2025 | 29,82 | 29,82 | 29,82 | 29,82 | -0,60% | - |
| 05.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,98% | - |
| 04.06.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 0,06% | - |
| 03.06.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,32% | - |
| 02.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,66% | - |
| 30.05.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,49% | - |
| 29.05.2025 | 31,38 | 31,38 | 30,86 | 30,86 | 0,39% | 64,00 |
| 28.05.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 2,26% | - |
| 27.05.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,20% | - |
| 26.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,27% | - |
| 23.05.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,99% | - |
| 22.05.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -2,64% | - |
| 21.05.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -2,63% | - |
| 20.05.2025 | 31,42 | 31,88 | 31,42 | 31,88 | 0,57% | 6,00 |
| 19.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,96% | - |
| 16.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,19% | - |
| 15.05.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -3,21% | - |
| 14.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 1,12% | - |
| 13.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,06% | - |
| 12.05.2025 | 31,24 | 32,00 | 31,24 | 32,00 | 4,78% | 150,00 |
| 09.05.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 7,69% | - |
| 08.05.2025 | 28,02 | 28,36 | 28,02 | 28,36 | -8,40% | 8,00 |
| 07.05.2025 | 30,70 | 30,96 | 30,70 | 30,96 | -4,44% | 291,00 |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,76% | - |
| 05.05.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,12% | - |
| 02.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 30.04.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,60% | - |
| 29.04.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,71% | - |
| 28.04.2025 | 33,10 | 33,58 | 33,10 | 33,58 | 0,54% | 100,00 |
| 25.04.2025 | 33,58 | 33,58 | 33,40 | 33,40 | 1,09% | 22,00 |
| 24.04.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,96% | - |
| 23.04.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 4,33% | - |
| 22.04.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -2,53% | - |
| 17.04.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 2,73% | - |
| 16.04.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -3,47% | - |
| 15.04.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -1,53% | - |
| 14.04.2025 | 33,42 | 33,94 | 33,42 | 33,94 | 1,86% | 184,00 |
| 11.04.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -4,91% | - |
| 10.04.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 8,55% | - |
| 09.04.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -5,00% | - |
| 08.04.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 2,35% | - |
| 07.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -8,59% | - |
| 04.04.2025 | 37,06 | 37,06 | 36,32 | 36,32 | -5,61% | 70,00 |
| 03.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -3,37% | - |
| 02.04.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 1,84% | - |
| 01.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,86% | - |
| 31.03.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,89% | - |
| 28.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,40% | - |
| 27.03.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 1,11% | - |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,56% | - |
| 25.03.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,10% | - |
| 24.03.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -1,40% | - |
| 21.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,80% | - |
| 20.03.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,80% | - |
| 19.03.2025 | 39,68 | 39,90 | 39,68 | 39,90 | 1,12% | 287,00 |
| 18.03.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 4,34% | - |
| 17.03.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,68% | - |
| 14.03.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 1,98% | - |
| 13.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -3,31% | - |
| 12.03.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -2,38% | - |
| 11.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,61% | - |
| 10.03.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,61% | - |
| 07.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 4,00% | - |
| 06.03.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -3,84% | - |
| 05.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,25% | - |
| 04.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -3,46% | - |
| 03.03.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 0,79% | - |
| 28.02.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -0,10% | - |
| 27.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,18% | - |
| 26.02.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,03% | - |
| 25.02.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -1,75% | - |
| 24.02.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -0,87% | - |
| 21.02.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -3,45% | - |
| 20.02.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 5,30% | - |
| 19.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 10,65% | - |
| 18.02.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,52% | - |
| 17.02.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,46% | - |
| 14.02.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,26% | - |
| 13.02.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -2,02% | - |
| 12.02.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 1,07% | - |
| 11.02.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,15% | - |
| 10.02.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 1,56% | - |
| 07.02.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -1,28% | - |
| 06.02.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,77% | - |
| 05.02.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,36% | - |
| 04.02.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -0,21% | - |