33,240€
0,61%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 33,64 | 33,66 | 32,77 | 33,23 | 0,58% | - |
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% | - |
03.02.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -3,63% | - |
31.01.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -0,10% | - |
30.01.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 2,65% | - |
29.01.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -5,64% | - |
28.01.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 3,90% | - |
27.01.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -2,63% | - |
24.01.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,15% | - |
23.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -2,33% | - |
22.01.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -1,13% | - |
21.01.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -0,56% | - |
20.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,14% | - |
17.01.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -1,52% | - |
16.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,19% | - |
15.01.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,38% | - |
14.01.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 2,73% | - |
13.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,69% | - |
10.01.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,10% | - |
09.01.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 1,80% | - |
08.01.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 2,67% | - |
07.01.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 1,04% | - |
06.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,46% | - |
03.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,15% | - |
02.01.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,31% | - |
30.12.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -1,14% | - |
27.12.2024 | 38,68 | 38,68 | 38,68 | 38,68 | 2,00% | - |
23.12.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -2,72% | - |
20.12.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,66% | - |
19.12.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -3,35% | - |
18.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,07% | - |
17.12.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -2,49% | - |
16.12.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,48% | - |
13.12.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -1,55% | - |
12.12.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 1,25% | - |
11.12.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,87% | - |
10.12.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 1,77% | - |
09.12.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,97% | - |
06.12.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -2,17% | - |
05.12.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,99% | - |
04.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,87% | - |
02.12.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,18% | - |
29.11.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -0,27% | - |
28.11.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,35% | - |