58,200€
-0,30%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 58,33 | 58,48 | 58,13 | 58,18 | -0,34% | - |
| 13.02.2026 | 57,80 | 58,45 | 57,03 | 58,38 | 1,65% | - |
| 12.02.2026 | 58,40 | 58,90 | 57,28 | 57,43 | -1,20% | - |
| 11.02.2026 | 56,78 | 58,15 | 56,60 | 58,13 | 3,38% | - |
| 10.02.2026 | 56,58 | 56,68 | 55,20 | 56,23 | -0,79% | - |
| 09.02.2026 | 56,48 | 56,73 | 55,40 | 56,68 | -0,35% | - |
| 06.02.2026 | 55,78 | 57,03 | 55,68 | 56,88 | 1,52% | - |
| 05.02.2026 | 54,78 | 57,13 | 54,48 | 56,03 | 2,85% | - |
| 04.02.2026 | 55,28 | 55,45 | 54,28 | 54,48 | -0,50% | - |
| 03.02.2026 | 53,50 | 54,93 | 53,48 | 54,75 | 2,62% | - |
| 02.02.2026 | 51,90 | 53,65 | 51,88 | 53,35 | 65,68% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,37% | - |
| 22.04.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -1,16% | - |
| 09.04.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -16,71% | - |
| 07.03.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,46% | - |
| 05.03.2025 | 39,08 | 39,08 | 39,08 | 39,08 | -8,69% | - |
| 20.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 6,57% | - |
| 08.01.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -8,77% | - |
| 15.11.2024 | 44,02 | 44,02 | 44,02 | 44,02 | -2,87% | - |
| 12.11.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 1,89% | - |
| 15.10.2024 | 44,48 | 44,48 | 44,48 | 44,48 | 5,45% | - |
| 10.09.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -3,21% | - |
| 05.09.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -4,35% | - |
| 05.08.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -6,26% | - |
| 03.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -3,09% | - |
| 01.08.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,79% | - |
| 31.07.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 1,71% | - |
| 30.07.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -1,58% | - |
| 29.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 5,30% | - |
| 25.07.2024 | 47,96 | 47,96 | 47,96 | 47,96 | 1,78% | - |
| 19.07.2024 | 47,12 | 47,12 | 47,12 | 47,12 | -0,67% | - |
| 18.07.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 4,13% | - |
| 17.07.2024 | 45,56 | 45,56 | 45,56 | 45,56 | 3,31% | - |
| 12.07.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 2,99% | - |
| 10.07.2024 | 42,82 | 42,82 | 42,82 | 42,82 | -6,26% | - |
| 01.07.2024 | 45,68 | 45,68 | 45,68 | 45,68 | -1,34% | - |
| 28.06.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,52% | - |
| 25.06.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,43% | - |
| 24.06.2024 | 46,26 | 46,26 | 46,26 | 46,26 | 2,21% | - |
| 14.06.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,57% | - |
| 13.06.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -0,31% | - |
| 12.06.2024 | 45,66 | 45,66 | 45,66 | 45,66 | -0,91% | - |
| 07.06.2024 | 46,08 | 46,08 | 46,08 | 46,08 | 1,19% | - |
| 06.06.2024 | 45,54 | 45,54 | 45,54 | 45,54 | -1,13% | - |
| 05.06.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -1,33% | - |
| 04.06.2024 | 46,68 | 46,68 | 46,68 | 46,68 | -2,75% | - |
| 03.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,14% | - |
| 31.05.2024 | 47,46 | 47,46 | 47,46 | 47,46 | 0,64% | - |
| 22.05.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -1,75% | - |
| 17.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,67% | - |
| 16.05.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -2,49% | - |
| 10.05.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 6,30% | - |
| 08.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -11,79% | - |
| 03.05.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -1,79% | - |
| 30.04.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 0,47% | - |
| 29.04.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 0,86% | - |
| 26.04.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,57% | - |
| 19.04.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,66% | - |
| 18.04.2024 | 53,05 | 53,05 | 53,05 | 53,05 | -1,39% | - |
| 16.04.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,28% | - |
| 15.04.2024 | 53,95 | 53,95 | 53,95 | 53,95 | 1,41% | - |
| 11.04.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,76% | - |
| 10.04.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,28% | - |
| 05.04.2024 | 52,65 | 52,65 | 52,65 | 52,65 | 1,74% | - |
| 04.04.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,58% | - |
| 03.04.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -1,61% | - |
| 28.03.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 2,32% | - |
| 25.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 2,13% | - |
| 20.03.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 3,35% | - |
| 19.03.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 0,16% | - |
| 15.03.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -1,95% | - |
| 14.03.2024 | 49,87 | 49,87 | 49,87 | 49,87 | 0,83% | - |
| 12.03.2024 | 49,46 | 49,46 | 49,46 | 49,46 | -0,86% | - |
| 11.03.2024 | 49,89 | 49,89 | 49,89 | 49,89 | -2,41% | - |
| 01.03.2024 | 51,12 | 51,12 | 51,12 | 51,12 | 2,08% | - |
| 29.02.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,34% | - |
| 28.02.2024 | 49,91 | 49,91 | 49,91 | 49,91 | 2,74% | - |
| 27.02.2024 | 48,58 | 48,58 | 48,58 | 48,58 | 0,08% | - |
| 26.02.2024 | 48,54 | 48,54 | 48,54 | 48,54 | 0,66% | - |
| 14.02.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -3,60% | - |
| 13.02.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 3,39% | - |
| 12.02.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -0,86% | - |
| 01.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,96% | - |
| 26.01.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,74% | - |
| 25.01.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -0,52% | - |
| 24.01.2024 | 47,76 | 47,76 | 47,76 | 47,76 | -0,60% | - |
| 23.01.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -0,54% | - |
| 22.01.2024 | 48,31 | 48,31 | 48,31 | 48,31 | 2,09% | - |
| 18.01.2024 | 47,32 | 47,32 | 47,32 | 47,32 | -0,65% | - |
| 17.01.2024 | 47,63 | 47,63 | 47,63 | 47,63 | -0,48% | - |
| 16.01.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,00% | - |
| 15.01.2024 | 47,86 | 47,86 | 47,86 | 47,86 | 0,08% | - |
| 12.01.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -4,74% | - |
| 09.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,58% | - |
| 08.01.2024 | 49,91 | 49,91 | 49,91 | 49,91 | -3,01% | - |
| 04.01.2024 | 51,46 | 51,46 | 51,46 | 51,46 | -1,94% | - |
| 03.01.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,27% | - |
| 29.12.2023 | 52,62 | 52,62 | 52,62 | 52,62 | 0,30% | - |
| 27.12.2023 | 52,46 | 52,46 | 52,46 | 52,46 | 7,19% | - |
| 13.12.2023 | 48,94 | 48,94 | 48,94 | 48,94 | -0,51% | - |