163,029$
0,31%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 161,84 | 163,21 | 159,98 | 163,06 | 0,33% | - |
| 10.06.2024 | 160,11 | 162,75 | 159,54 | 162,52 | 0,44% | 716.338,00 |
| 07.06.2024 | 161,56 | 163,00 | 160,01 | 161,81 | -0,64% | 524.832,00 |
| 06.06.2024 | 166,22 | 167,20 | 161,99 | 162,86 | -2,21% | 430.317,00 |
| 05.06.2024 | 164,33 | 166,76 | 162,50 | 166,54 | 1,73% | 531.481,00 |
| 04.06.2024 | 167,64 | 168,87 | 162,75 | 163,71 | -3,21% | 579.657,00 |
| 03.06.2024 | 174,36 | 174,36 | 168,35 | 169,14 | -2,51% | 307.587,00 |
| 31.05.2024 | 173,44 | 175,32 | 170,15 | 173,49 | 0,21% | 467.531,00 |
| 30.05.2024 | 171,77 | 174,70 | 170,47 | 173,12 | 0,79% | 583.203,00 |
| 29.05.2024 | 170,01 | 172,61 | 169,80 | 171,76 | -0,38% | 580.484,00 |
| 28.05.2024 | 174,43 | 175,22 | 170,80 | 172,42 | -1,08% | 614.169,00 |
| 24.05.2024 | 175,83 | 176,10 | 172,89 | 174,30 | -0,37% | 443.477,00 |
| 23.05.2024 | 179,01 | 179,01 | 173,27 | 174,94 | -1,20% | 313.305,00 |
| 22.05.2024 | 178,62 | 181,03 | 175,94 | 177,06 | -1,22% | 413.337,00 |
| 21.05.2024 | 176,89 | 179,38 | 176,70 | 179,24 | 1,05% | 433.917,00 |
| 20.05.2024 | 174,56 | 177,71 | 172,73 | 177,38 | 1,87% | 635.038,00 |
| 17.05.2024 | 173,84 | 174,95 | 170,55 | 174,13 | 0,98% | 688.170,00 |
| 16.05.2024 | 180,64 | 184,27 | 168,28 | 172,44 | -2,12% | 1.201.896,00 |
| 15.05.2024 | 174,85 | 177,19 | 173,93 | 176,18 | 1,66% | 553.128,00 |
| 14.05.2024 | 172,04 | 173,45 | 170,76 | 173,31 | 1,34% | 529.639,00 |
| 13.05.2024 | 173,36 | 173,36 | 170,55 | 171,02 | -0,82% | 339.447,00 |
| 10.05.2024 | 172,35 | 173,75 | 171,56 | 172,44 | 0,05% | 338.531,00 |
| 09.05.2024 | 168,33 | 172,57 | 168,21 | 172,35 | 2,47% | 326.266,00 |
| 08.05.2024 | 168,45 | 168,97 | 166,83 | 168,20 | 0,04% | 336.949,00 |
| 07.05.2024 | 169,10 | 169,94 | 167,59 | 168,13 | -0,80% | 392.329,00 |
| 06.05.2024 | 166,84 | 169,58 | 166,80 | 169,49 | 2,79% | 269.775,00 |
| 03.05.2024 | 165,04 | 166,57 | 164,48 | 164,89 | 1,82% | 347.171,00 |
| 02.05.2024 | 160,36 | 162,06 | 156,06 | 161,94 | 2,16% | 352.988,00 |
| 01.05.2024 | 157,18 | 161,85 | 156,00 | 158,51 | 0,96% | 678.270,00 |
| 30.04.2024 | 161,62 | 163,69 | 156,89 | 157,00 | -3,57% | 373.231,00 |
| 29.04.2024 | 163,24 | 164,56 | 161,92 | 162,82 | 0,07% | 285.432,00 |
| 26.04.2024 | 161,00 | 164,55 | 159,99 | 162,70 | 0,84% | 313.194,00 |
| 25.04.2024 | 157,93 | 161,62 | 155,78 | 161,34 | 0,64% | 324.446,00 |
| 24.04.2024 | 160,28 | 162,34 | 159,25 | 160,32 | 0,02% | 286.683,00 |
| 23.04.2024 | 157,84 | 161,87 | 155,70 | 160,28 | 2,40% | 264.637,00 |
| 22.04.2024 | 156,98 | 158,17 | 155,02 | 156,53 | 0,62% | 352.439,00 |
| 19.04.2024 | 156,28 | 157,85 | 153,43 | 155,57 | -0,79% | 699.983,00 |
| 18.04.2024 | 158,51 | 160,94 | 156,54 | 156,81 | -0,06% | 384.512,00 |
| 17.04.2024 | 161,94 | 162,64 | 155,20 | 156,91 | -2,49% | 518.489,00 |
| 16.04.2024 | 160,40 | 161,47 | 157,43 | 160,92 | -0,97% | 648.243,00 |
| 15.04.2024 | 165,85 | 166,96 | 161,96 | 162,50 | -0,88% | 384.282,00 |
| 12.04.2024 | 164,17 | 165,17 | 162,97 | 163,94 | -0,87% | 288.070,00 |
| 11.04.2024 | 166,30 | 166,42 | 163,82 | 165,38 | 0,10% | 288.247,00 |
| 10.04.2024 | 165,00 | 168,73 | 163,00 | 165,21 | -2,56% | 374.855,00 |
| 09.04.2024 | 170,96 | 170,96 | 167,09 | 169,55 | -0,60% | 255.782,00 |
| 08.04.2024 | 172,50 | 172,58 | 170,21 | 170,58 | -0,23% | 225.136,00 |
| 05.04.2024 | 166,73 | 171,06 | 166,73 | 170,97 | 3,04% | 318.926,00 |
| 04.04.2024 | 169,51 | 171,52 | 165,16 | 165,93 | -0,96% | 282.691,00 |
| 03.04.2024 | 166,64 | 169,88 | 166,64 | 167,54 | 0,24% | 354.410,00 |
| 02.04.2024 | 168,45 | 169,11 | 164,07 | 167,14 | -1,91% | 615.877,00 |
| 01.04.2024 | 172,40 | 173,15 | 170,35 | 170,40 | -1,07% | 298.468,00 |
| 28.03.2024 | 171,70 | 173,93 | 171,70 | 172,24 | 0,47% | 393.676,00 |
| 27.03.2024 | 169,63 | 172,67 | 168,83 | 171,44 | 2,17% | 330.535,00 |
| 26.03.2024 | 168,77 | 169,82 | 166,05 | 167,80 | -0,48% | 766.677,00 |
| 25.03.2024 | 170,51 | 171,33 | 168,20 | 168,61 | -1,54% | 279.028,00 |
| 22.03.2024 | 173,82 | 173,99 | 170,27 | 171,24 | -0,76% | 639.399,00 |
| 21.03.2024 | 174,62 | 176,31 | 172,29 | 172,56 | -0,07% | 560.708,00 |
| 20.03.2024 | 168,59 | 172,77 | 167,87 | 172,68 | 2,59% | 481.619,00 |
| 19.03.2024 | 162,16 | 169,35 | 162,16 | 168,32 | 3,52% | 784.767,00 |
| 18.03.2024 | 164,97 | 166,88 | 161,85 | 162,59 | -0,42% | 402.652,00 |
| 15.03.2024 | 161,05 | 164,16 | 161,05 | 163,28 | 0,60% | 928.217,00 |
| 14.03.2024 | 163,06 | 163,50 | 160,89 | 162,30 | -0,42% | 396.297,00 |
| 13.03.2024 | 160,85 | 163,70 | 160,85 | 162,98 | 0,94% | 486.682,00 |
| 12.03.2024 | 161,29 | 162,40 | 159,44 | 161,46 | 0,60% | 510.209,00 |
| 11.03.2024 | 160,00 | 161,91 | 158,41 | 160,49 | -0,78% | 498.617,00 |
| 08.03.2024 | 167,00 | 168,44 | 161,12 | 161,75 | -2,43% | 371.795,00 |
| 07.03.2024 | 164,48 | 166,77 | 162,97 | 165,78 | 1,48% | 363.517,00 |
| 06.03.2024 | 164,24 | 165,08 | 162,66 | 163,37 | 0,90% | 363.267,00 |
| 05.03.2024 | 163,59 | 165,71 | 161,02 | 161,91 | -1,71% | 388.657,00 |
| 04.03.2024 | 163,69 | 167,72 | 163,69 | 164,73 | 1,16% | 529.524,00 |
| 01.03.2024 | 162,61 | 164,45 | 162,31 | 162,84 | -0,25% | 376.985,00 |
| 29.02.2024 | 160,99 | 163,88 | 157,27 | 163,24 | -1,74% | 1.072.633,00 |
| 28.02.2024 | 164,10 | 166,24 | 163,05 | 166,13 | 0,97% | 370.742,00 |
| 27.02.2024 | 164,81 | 165,36 | 163,23 | 164,53 | 0,38% | 359.851,00 |
| 26.02.2024 | 163,21 | 164,42 | 161,95 | 163,90 | 0,29% | 255.504,00 |
| 23.02.2024 | 163,81 | 165,14 | 161,85 | 163,43 | -0,09% | 283.375,00 |
| 22.02.2024 | 161,05 | 163,64 | 160,66 | 163,57 | 2,78% | 356.072,00 |
| 21.02.2024 | 156,36 | 159,96 | 156,15 | 159,14 | -0,96% | 448.862,00 |
| 20.02.2024 | 158,90 | 161,18 | 157,49 | 160,68 | -1,43% | 543.438,00 |
| 16.02.2024 | 161,88 | 165,86 | 161,39 | 163,01 | -0,58% | 416.574,00 |
| 15.02.2024 | 163,64 | 164,67 | 160,76 | 163,96 | 0,86% | 467.516,00 |
| 14.02.2024 | 160,40 | 162,73 | 157,23 | 162,57 | 2,95% | 590.496,00 |
| 13.02.2024 | 157,41 | 161,10 | 155,85 | 157,91 | -3,40% | 633.283,00 |
| 12.02.2024 | 162,69 | 164,40 | 159,37 | 163,46 | 0,88% | 795.011,00 |
| 09.02.2024 | 159,67 | 163,46 | 158,56 | 162,04 | 2,58% | 1.180.486,00 |
| 08.02.2024 | 150,00 | 159,49 | 148,35 | 157,97 | 14,40% | 1.613.711,00 |
| 07.02.2024 | 135,90 | 139,35 | 135,18 | 138,08 | 2,87% | 928.476,00 |
| 06.02.2024 | 132,53 | 134,46 | 132,00 | 134,23 | 1,50% | 302.118,00 |
| 05.02.2024 | 133,78 | 134,16 | 129,88 | 132,25 | -2,07% | 408.729,00 |
| 02.02.2024 | 131,13 | 135,45 | 130,57 | 135,05 | 1,59% | 456.984,00 |
| 01.02.2024 | 131,83 | 134,00 | 130,33 | 132,94 | 1,93% | 359.512,00 |
| 31.01.2024 | 132,61 | 133,86 | 130,29 | 130,42 | -1,73% | 383.828,00 |
| 30.01.2024 | 132,28 | 133,58 | 131,52 | 132,71 | -0,38% | 421.426,00 |
| 29.01.2024 | 130,92 | 133,24 | 129,35 | 133,22 | 1,63% | 272.799,00 |
| 26.01.2024 | 132,02 | 133,52 | 130,81 | 131,08 | -0,49% | 199.573,00 |
| 25.01.2024 | 130,41 | 131,76 | 129,57 | 131,73 | 2,51% | 241.552,00 |
| 24.01.2024 | 132,09 | 132,16 | 128,19 | 128,51 | -1,71% | 302.173,00 |
| 23.01.2024 | 135,30 | 135,98 | 130,38 | 130,74 | -3,26% | 344.418,00 |
| 22.01.2024 | 135,17 | 137,21 | 134,03 | 135,14 | 0,75% | 337.328,00 |
| 19.01.2024 | 133,00 | 134,66 | 131,67 | 134,14 | 1,06% | 587.549,00 |