60,750€
1,67%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 60,25 | 61,50 | 59,75 | 60,25 | 0,84% | - |
| 07.05.2026 | 58,25 | 60,75 | 57,50 | 59,75 | 4,37% | - |
| 06.05.2026 | 67,75 | 68,75 | 57,25 | 57,25 | -17,33% | - |
| 05.05.2026 | 68,25 | 70,25 | 68,25 | 69,25 | 2,97% | - |
| 04.05.2026 | 67,25 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 30.04.2026 | 66,25 | 66,75 | 64,75 | 66,75 | 0,75% | - |
| 29.04.2026 | 65,75 | 67,25 | 65,25 | 66,25 | 0,76% | - |
| 28.04.2026 | 64,75 | 66,25 | 64,75 | 65,75 | 1,54% | - |
| 27.04.2026 | 64,75 | 65,25 | 64,25 | 64,75 | -0,77% | - |
| 24.04.2026 | 65,75 | 65,75 | 64,75 | 65,25 | 0,00% | - |
| 23.04.2026 | 64,25 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 22.04.2026 | 64,75 | 65,25 | 64,25 | 64,75 | 3,19% | - |
| 21.04.2026 | 62,25 | 63,25 | 62,00 | 62,75 | 1,62% | - |
| 20.04.2026 | 60,75 | 62,75 | 60,75 | 61,75 | 4,22% | - |
| 17.04.2026 | 60,25 | 60,75 | 58,25 | 59,25 | -0,84% | - |
| 16.04.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -1,65% | - |
| 15.04.2026 | 62,25 | 62,25 | 60,75 | 60,75 | -3,19% | - |
| 14.04.2026 | 62,75 | 63,25 | 62,00 | 62,75 | -0,79% | - |
| 13.04.2026 | 63,25 | 64,25 | 63,25 | 63,25 | 0,00% | - |
| 10.04.2026 | 63,25 | 63,75 | 62,50 | 63,25 | -1,56% | - |
| 09.04.2026 | 63,75 | 64,75 | 63,75 | 64,25 | 3,21% | - |
| 08.04.2026 | 63,75 | 64,25 | 61,25 | 62,25 | -2,35% | - |
| 07.04.2026 | 64,25 | 64,75 | 63,50 | 63,75 | 0,75% | - |
| 02.04.2026 | 62,33 | 63,85 | 61,95 | 63,28 | 1,73% | - |
| 01.04.2026 | 62,18 | 62,43 | 61,13 | 62,20 | 0,16% | - |
| 31.03.2026 | 62,90 | 63,18 | 61,95 | 62,10 | -0,64% | - |
| 30.03.2026 | 63,83 | 64,55 | 62,38 | 62,50 | -1,69% | - |
| 27.03.2026 | 62,63 | 63,85 | 61,98 | 63,58 | -0,27% | - |
| 26.03.2026 | 63,08 | 63,95 | 62,68 | 63,75 | 0,59% | - |
| 25.03.2026 | 61,98 | 63,83 | 61,18 | 63,38 | 3,01% | - |
| 24.03.2026 | 58,43 | 61,53 | 57,93 | 61,53 | 5,71% | - |
| 23.03.2026 | 56,90 | 58,88 | 56,88 | 58,20 | 1,17% | - |
| 20.03.2026 | 59,33 | 59,35 | 57,25 | 57,53 | -3,20% | - |
| 19.03.2026 | 60,68 | 60,78 | 59,28 | 59,43 | -2,58% | - |
| 18.03.2026 | 61,00 | 61,15 | 59,95 | 61,00 | 0,25% | - |
| 17.03.2026 | 60,75 | 61,98 | 60,58 | 60,85 | -0,65% | - |
| 16.03.2026 | 62,13 | 62,33 | 59,95 | 61,25 | 0,45% | - |
| 13.03.2026 | 61,98 | 62,95 | 60,45 | 60,98 | -0,57% | - |
| 12.03.2026 | 58,35 | 61,75 | 58,08 | 61,33 | 6,05% | - |
| 11.03.2026 | 57,63 | 57,95 | 56,40 | 57,83 | 0,65% | - |
| 10.03.2026 | 59,73 | 61,18 | 56,90 | 57,45 | 4,12% | - |
| 09.03.2026 | 54,50 | 56,35 | 54,30 | 55,18 | -0,27% | - |
| 06.03.2026 | 54,83 | 55,35 | 53,70 | 55,33 | 0,50% | - |
| 05.03.2026 | 55,73 | 55,88 | 54,43 | 55,05 | -1,56% | - |
| 04.03.2026 | 56,30 | 57,00 | 55,33 | 55,93 | -1,11% | - |
| 03.03.2026 | 56,68 | 57,05 | 55,93 | 56,55 | 0,67% | - |
| 02.03.2026 | 54,93 | 56,30 | 54,83 | 56,18 | 1,86% | - |
| 27.02.2026 | 54,93 | 55,50 | 54,48 | 55,15 | 1,38% | - |
| 26.02.2026 | 54,38 | 55,08 | 54,15 | 54,40 | 0,55% | - |
| 25.02.2026 | 54,73 | 55,18 | 53,30 | 54,10 | -1,32% | - |
| 24.02.2026 | 54,83 | 55,15 | 54,23 | 54,83 | 1,86% | - |
| 23.02.2026 | 55,28 | 56,30 | 53,83 | 53,83 | -3,41% | - |
| 20.02.2026 | 55,28 | 55,73 | 54,83 | 55,73 | 3,48% | - |
| 19.02.2026 | 54,80 | 55,40 | 53,48 | 53,85 | -4,18% | - |
| 18.02.2026 | 56,68 | 58,30 | 53,68 | 56,20 | -1,40% | - |
| 17.02.2026 | 58,23 | 58,45 | 56,85 | 57,00 | -2,10% | - |
| 16.02.2026 | 58,33 | 58,48 | 58,13 | 58,23 | -0,04% | - |
| 13.02.2026 | 57,80 | 58,45 | 57,03 | 58,25 | 1,44% | - |
| 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 | 1,16% | - |
| 06.02.2026 | 55,78 | 57,03 | 55,68 | 56,03 | 0,00% | - |
| 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 | 2,99% | - |
| 30.01.2026 | 51,90 | 52,30 | 51,68 | 51,80 | 0,53% | - |
| 29.01.2026 | 51,00 | 51,78 | 50,93 | 51,53 | 1,18% | - |
| 28.01.2026 | 50,60 | 51,03 | 50,55 | 50,93 | 0,34% | - |
| 27.01.2026 | 50,75 | 51,90 | 50,10 | 50,75 | 0,79% | - |
| 26.01.2026 | 50,12 | 50,80 | 49,92 | 50,35 | -0,98% | - |
| 23.01.2026 | 51,35 | 51,48 | 50,38 | 50,85 | -3,14% | - |
| 22.01.2026 | 52,75 | 53,00 | 52,33 | 52,50 | 0,43% | - |
| 21.01.2026 | 51,05 | 52,28 | 50,73 | 52,28 | 3,77% | - |
| 20.01.2026 | 48,87 | 50,40 | 48,42 | 50,38 | 2,66% | - |
| 19.01.2026 | 49,33 | 49,54 | 49,07 | 49,07 | -1,81% | - |
| 16.01.2026 | 50,43 | 50,45 | 49,64 | 49,98 | -1,19% | - |
| 15.01.2026 | 49,68 | 50,68 | 49,60 | 50,58 | 2,28% | - |
| 14.01.2026 | 48,51 | 49,60 | 48,44 | 49,45 | 2,94% | - |
| 13.01.2026 | 47,35 | 48,21 | 47,29 | 48,04 | 1,76% | - |
| 12.01.2026 | 46,71 | 47,46 | 46,54 | 47,21 | -0,53% | - |
| 09.01.2026 | 46,44 | 47,46 | 46,42 | 47,46 | 5,35% | - |
| 08.01.2026 | 44,17 | 45,48 | 44,11 | 45,05 | 1,88% | - |
| 07.01.2026 | 44,72 | 44,83 | 43,81 | 44,22 | -1,97% | - |
| 06.01.2026 | 45,03 | 45,30 | 44,68 | 45,11 | 1,94% | - |
| 05.01.2026 | 45,43 | 46,12 | 44,25 | 44,25 | -1,03% | - |
| 02.01.2026 | 45,10 | 45,28 | 44,51 | 44,71 | -1,91% | - |
| 30.12.2025 | 45,51 | 45,68 | 45,51 | 45,58 | 0,42% | - |
| 29.12.2025 | 45,28 | 45,63 | 45,00 | 45,39 | -0,39% | - |
| 23.12.2025 | 46,42 | 46,93 | 45,49 | 45,57 | -2,13% | - |
| 22.12.2025 | 46,03 | 46,85 | 45,88 | 46,56 | 0,24% | - |
| 19.12.2025 | 46,78 | 46,88 | 46,17 | 46,45 | -1,30% | - |
| 18.12.2025 | 46,97 | 47,39 | 46,47 | 47,06 | 0,13% | - |
| 17.12.2025 | 47,05 | 47,37 | 46,22 | 47,00 | -1,16% | - |
| 16.12.2025 | 47,85 | 47,91 | 47,33 | 47,55 | 2,41% | - |
| 15.12.2025 | 46,14 | 46,73 | 45,54 | 46,43 | 2,52% | - |
| 12.12.2025 | 44,83 | 45,74 | 44,30 | 45,29 | 0,80% | - |
| 11.12.2025 | 44,15 | 45,10 | 44,07 | 44,93 | 0,83% | - |
| 10.12.2025 | 42,40 | 45,73 | 42,34 | 44,56 | 2,08% | - |