149,125€
-0,02%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 149,40 | 149,43 | 149,10 | 149,15 | -0,37% | - |
| 24.04.2024 | 150,00 | 152,15 | 148,68 | 149,70 | -0,05% | - |
| 23.04.2024 | 146,88 | 151,77 | 146,20 | 149,77 | 1,85% | - |
| 22.04.2024 | 146,27 | 148,95 | 145,02 | 147,05 | 0,72% | - |
| 19.04.2024 | 146,35 | 148,50 | 144,00 | 146,00 | -0,88% | - |
| 18.04.2024 | 147,30 | 151,20 | 146,93 | 147,30 | 0,17% | - |
| 17.04.2024 | 151,70 | 152,23 | 145,80 | 147,05 | -2,92% | - |
| 16.04.2024 | 152,85 | 153,85 | 148,05 | 151,48 | -0,95% | - |
| 15.04.2024 | 154,43 | 157,13 | 152,08 | 152,93 | -0,81% | - |
| 12.04.2024 | 154,43 | 155,98 | 152,73 | 154,18 | 0,08% | - |
| 11.04.2024 | 153,73 | 156,08 | 152,40 | 154,05 | 0,18% | - |
| 10.04.2024 | 156,27 | 157,30 | 151,80 | 153,77 | -1,58% | - |
| 09.04.2024 | 157,08 | 157,95 | 153,60 | 156,25 | -0,57% | - |
| 08.04.2024 | 158,18 | 160,45 | 156,90 | 157,15 | -0,40% | - |
| 05.04.2024 | 153,45 | 157,88 | 153,13 | 157,77 | 3,04% | - |
| 04.04.2024 | 154,68 | 157,83 | 152,43 | 153,13 | -0,99% | - |
| 03.04.2024 | 154,83 | 156,98 | 154,15 | 154,65 | -0,34% | - |
| 02.04.2024 | 158,70 | 159,35 | 152,20 | 155,18 | -1,66% | - |
| 28.03.2024 | 158,40 | 161,90 | 147,40 | 157,80 | -0,57% | - |
| 27.03.2024 | 155,40 | 160,30 | 133,40 | 158,70 | 2,19% | - |
| 26.03.2024 | 155,40 | 158,60 | 146,30 | 155,30 | -0,83% | - |
| 25.03.2024 | 158,20 | 161,60 | 154,50 | 156,60 | -1,14% | - |
| 22.03.2024 | 159,60 | 161,60 | 157,00 | 158,40 | -2,04% | - |
| 21.03.2024 | 158,20 | 162,90 | 157,50 | 161,70 | 3,26% | - |
| 20.03.2024 | 155,00 | 161,00 | 154,00 | 156,60 | -1,32% | 7,00 |
| 19.03.2024 | 149,60 | 158,70 | 149,10 | 158,70 | 12,31% | - |
| 18.03.2024 | 150,00 | 154,10 | 139,40 | 141,30 | 0,14% | - |
| 15.03.2024 | 149,10 | 151,70 | 141,10 | 141,10 | -5,49% | - |
| 14.03.2024 | 149,10 | 150,50 | 143,30 | 149,30 | 5,66% | - |
| 13.03.2024 | 147,80 | 150,00 | 141,30 | 141,30 | -2,08% | - |
| 12.03.2024 | 146,80 | 149,30 | 144,30 | 144,30 | -5,62% | - |
| 11.03.2024 | 147,60 | 153,00 | 144,30 | 152,90 | 3,31% | - |
| 08.03.2024 | 151,60 | 154,20 | 146,80 | 148,00 | -2,25% | - |
| 07.03.2024 | 149,70 | 153,00 | 148,90 | 151,40 | 1,00% | - |
| 06.03.2024 | 149,20 | 152,20 | 148,60 | 149,90 | 0,60% | - |
| 05.03.2024 | 151,50 | 153,60 | 147,70 | 149,00 | -1,78% | - |
| 04.03.2024 | 150,00 | 155,00 | 149,70 | 151,70 | 0,86% | 6,00 |
| 01.03.2024 | 151,30 | 152,60 | 149,20 | 150,40 | -0,40% | 3,00 |
| 29.02.2024 | 153,00 | 153,10 | 144,90 | 151,00 | -1,56% | - |
| 28.02.2024 | 151,90 | 153,90 | 150,10 | 153,40 | 1,05% | - |
| 27.02.2024 | 151,00 | 153,00 | 149,70 | 151,80 | 0,53% | - |
| 26.02.2024 | 150,90 | 152,20 | 148,60 | 151,00 | 0,00% | - |
| 23.02.2024 | 151,20 | 153,00 | 149,00 | 151,00 | -0,13% | - |
| 22.02.2024 | 147,30 | 151,80 | 146,80 | 151,20 | 2,72% | 15,00 |
| 21.02.2024 | 148,50 | 150,80 | 142,20 | 147,20 | -0,94% | - |
| 20.02.2024 | 151,10 | 151,20 | 145,30 | 148,60 | -1,78% | - |
| 19.02.2024 | 151,40 | 151,60 | 151,10 | 151,30 | 0,00% | - |
| 16.02.2024 | 152,20 | 154,50 | 149,60 | 151,30 | -0,59% | - |
| 15.02.2024 | 151,70 | 153,40 | 149,00 | 152,20 | 0,40% | - |
| 14.02.2024 | 147,40 | 152,40 | 146,40 | 151,60 | 2,71% | - |
| 13.02.2024 | 151,60 | 151,70 | 145,30 | 147,60 | -2,77% | - |
| 12.02.2024 | 150,00 | 153,40 | 147,40 | 151,80 | 5,56% | - |
| 09.02.2024 | 146,40 | 152,20 | 143,80 | 143,80 | -1,91% | - |
| 08.02.2024 | 128,20 | 148,40 | 128,00 | 146,60 | 14,35% | - |
| 07.02.2024 | 124,90 | 129,80 | 124,40 | 128,20 | 2,72% | - |
| 06.02.2024 | 123,00 | 125,60 | 122,50 | 124,80 | 1,30% | - |
| 05.02.2024 | 124,90 | 125,70 | 120,50 | 123,20 | -1,52% | - |
| 02.02.2024 | 122,20 | 125,80 | 120,70 | 125,10 | 2,37% | - |
| 01.02.2024 | 120,80 | 123,80 | 119,90 | 122,20 | 1,33% | - |
| 31.01.2024 | 122,60 | 123,90 | 120,00 | 120,60 | -1,47% | - |
| 30.01.2024 | 122,90 | 123,70 | 120,80 | 122,40 | -0,49% | - |
| 29.01.2024 | 120,80 | 123,60 | 120,20 | 123,00 | 1,82% | - |
| 26.01.2024 | 121,20 | 122,90 | 120,00 | 120,80 | -0,58% | - |
| 25.01.2024 | 118,40 | 122,00 | 117,80 | 121,50 | 2,97% | - |
| 24.01.2024 | 120,40 | 121,00 | 117,20 | 118,00 | -2,07% | - |
| 23.01.2024 | 123,70 | 126,60 | 119,80 | 120,50 | -2,98% | - |
| 22.01.2024 | 123,20 | 126,40 | 122,70 | 124,20 | 0,81% | - |
| 19.01.2024 | 122,00 | 124,10 | 120,60 | 123,20 | 0,98% | - |
| 18.01.2024 | 120,40 | 123,40 | 119,70 | 122,00 | 1,16% | - |
| 17.01.2024 | 119,60 | 122,00 | 116,60 | 120,60 | 0,67% | - |
| 16.01.2024 | 117,10 | 120,40 | 116,10 | 119,80 | 2,39% | - |
| 15.01.2024 | 117,00 | 117,10 | 116,70 | 117,00 | -0,09% | - |
| 12.01.2024 | 117,20 | 119,30 | 115,90 | 117,10 | -0,17% | - |
| 11.01.2024 | 118,20 | 119,60 | 115,60 | 117,30 | -0,68% | - |
| 10.01.2024 | 118,80 | 120,70 | 115,90 | 118,10 | -0,59% | - |
| 09.01.2024 | 119,40 | 120,90 | 117,60 | 118,80 | -0,67% | - |
| 08.01.2024 | 117,00 | 120,40 | 116,80 | 119,60 | 1,79% | - |
| 05.01.2024 | 117,80 | 119,50 | 115,90 | 117,50 | -0,09% | - |
| 04.01.2024 | 122,20 | 123,90 | 117,00 | 117,60 | -3,76% | - |
| 03.01.2024 | 125,20 | 126,00 | 120,70 | 122,20 | -3,02% | - |
| 02.01.2024 | 127,60 | 128,30 | 124,20 | 126,00 | -2,25% | - |
| 29.12.2023 | 128,80 | 129,10 | 127,80 | 128,90 | 0,08% | - |
| 28.12.2023 | 129,50 | 130,80 | 128,00 | 128,80 | -0,46% | 5,00 |
| 27.12.2023 | 130,10 | 131,60 | 128,70 | 129,40 | 0,62% | 80,00 |
| 22.12.2023 | 127,40 | 129,70 | 126,60 | 128,60 | 0,70% | - |
| 21.12.2023 | 124,90 | 128,30 | 124,30 | 127,70 | 2,49% | - |
| 20.12.2023 | 127,00 | 128,40 | 123,90 | 124,60 | -1,74% | - |
| 19.12.2023 | 124,60 | 128,50 | 124,10 | 126,80 | 1,77% | - |
| 18.12.2023 | 129,00 | 129,30 | 123,50 | 124,60 | -3,41% | - |
| 15.12.2023 | 125,70 | 130,80 | 124,30 | 129,00 | 2,87% | - |
| 14.12.2023 | 118,40 | 128,50 | 118,20 | 125,40 | 5,91% | - |
| 13.12.2023 | 117,80 | 119,60 | 114,50 | 118,40 | 0,59% | - |
| 12.12.2023 | 117,60 | 119,30 | 116,20 | 117,70 | -0,08% | - |
| 11.12.2023 | 117,20 | 118,60 | 116,30 | 117,80 | 0,43% | - |
| 08.12.2023 | 116,30 | 118,40 | 115,60 | 117,30 | 4,17% | - |
| 07.12.2023 | 114,80 | 116,50 | 112,60 | 112,60 | -2,00% | - |
| 06.12.2023 | 115,10 | 118,10 | 114,20 | 114,90 | -0,09% | - |
| 05.12.2023 | 115,90 | 117,10 | 114,40 | 115,00 | -0,95% | - |
| 04.12.2023 | 115,20 | 116,90 | 113,80 | 116,10 | 0,69% | - |
| 01.12.2023 | 111,20 | 115,80 | 111,00 | 115,30 | 3,69% | - |