151,025€
-1,23%
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 | 149,30 | 151,02 | 148,52 | 151,02 | -1,23% | - |
| 24.04.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 1,83% | 9,00 |
| 23.04.2024 | 149,45 | 150,15 | 144,20 | 150,15 | 1,73% | 23,00 |
| 22.04.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 1,22% | 8,00 |
| 19.04.2024 | 146,65 | 148,50 | 145,30 | 145,83 | -3,27% | - |
| 18.04.2024 | 144,40 | 150,75 | 144,40 | 150,75 | 2,03% | 10,00 |
| 17.04.2024 | 151,38 | 152,23 | 147,75 | 147,75 | -0,84% | - |
| 16.04.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -5,31% | 2,00 |
| 15.04.2024 | 157,35 | 157,35 | 157,35 | 157,35 | 1,63% | 1,00 |
| 12.04.2024 | 155,00 | 155,98 | 153,80 | 154,83 | 0,65% | - |
| 11.04.2024 | 153,90 | 156,08 | 152,40 | 153,83 | -1,05% | - |
| 10.04.2024 | 156,35 | 157,30 | 151,80 | 155,45 | -0,02% | - |
| 09.04.2024 | 157,10 | 157,95 | 153,60 | 155,48 | -2,83% | - |
| 08.04.2024 | 160,50 | 160,50 | 160,00 | 160,00 | 3,90% | 36,00 |
| 05.04.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 1,45% | 5,00 |
| 04.04.2024 | 151,80 | 151,80 | 151,80 | 151,80 | -3,14% | 3,00 |
| 03.04.2024 | 154,98 | 156,98 | 154,15 | 156,73 | 1,02% | - |
| 02.04.2024 | 161,75 | 161,75 | 155,15 | 155,15 | -0,42% | 11,00 |
| 28.03.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -1,64% | 2,00 |
| 27.03.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 1,15% | 33,00 |
| 25.03.2024 | 162,40 | 162,40 | 156,60 | 156,60 | -1,01% | 43,00 |
| 22.03.2024 | 158,20 | 158,20 | 158,20 | 158,20 | -1,86% | 9,00 |
| 21.03.2024 | 158,00 | 161,20 | 158,00 | 161,20 | 5,91% | 13,00 |
| 18.03.2024 | 151,40 | 152,20 | 151,40 | 152,20 | 0,26% | 143,00 |
| 15.03.2024 | 151,80 | 151,80 | 151,80 | 151,80 | 3,55% | 1,00 |
| 14.03.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 1,52% | 1,00 |
| 12.03.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -2,56% | 7,00 |
| 08.03.2024 | 148,00 | 148,20 | 148,00 | 148,20 | -1,72% | 20,00 |
| 07.03.2024 | 152,40 | 152,40 | 149,00 | 150,80 | -2,33% | 9,00 |
| 05.03.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 2,80% | 7,00 |
| 01.03.2024 | 153,80 | 153,80 | 150,20 | 150,20 | 0,40% | 3,00 |
| 29.02.2024 | 149,60 | 149,60 | 149,60 | 149,60 | 0,81% | 40,00 |
| 27.02.2024 | 148,40 | 148,40 | 148,40 | 148,40 | -2,75% | 6,00 |
| 23.02.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 1,19% | 15,00 |
| 22.02.2024 | 148,60 | 150,80 | 148,60 | 150,80 | 2,45% | 16,00 |
| 20.02.2024 | 146,00 | 147,20 | 146,00 | 147,20 | -3,41% | 24,00 |
| 16.02.2024 | 154,60 | 154,60 | 152,40 | 152,40 | 2,28% | 151,00 |
| 15.02.2024 | 150,20 | 154,60 | 149,00 | 149,00 | -1,06% | 25,00 |
| 14.02.2024 | 150,60 | 150,60 | 150,60 | 150,60 | 3,43% | 1,00 |
| 13.02.2024 | 145,60 | 145,60 | 145,60 | 145,60 | -4,21% | 30,00 |
| 12.02.2024 | 156,00 | 156,00 | 148,80 | 152,00 | 0,80% | 19,00 |
| 09.02.2024 | 144,20 | 150,80 | 144,20 | 150,80 | 3,57% | 74,00 |
| 08.02.2024 | 125,80 | 145,60 | 125,80 | 145,60 | 15,01% | 30,00 |
| 07.02.2024 | 127,00 | 127,00 | 126,60 | 126,60 | 2,76% | 2,00 |
| 05.02.2024 | 122,80 | 123,20 | 122,80 | 123,20 | 0,00% | 6,00 |
| 01.02.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 1,15% | 2,00 |
| 31.01.2024 | 122,20 | 122,20 | 121,80 | 121,80 | 5,00% | 30,00 |
| 25.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,69% | 2,00 |
| 24.01.2024 | 120,60 | 120,60 | 118,00 | 118,00 | -6,35% | 30,00 |
| 23.01.2024 | 126,20 | 126,20 | 126,00 | 126,00 | 5,00% | 2,00 |
| 19.01.2024 | 120,00 | 120,00 | 120,00 | 120,00 | -1,64% | 1,00 |
| 18.01.2024 | 121,80 | 122,00 | 121,80 | 122,00 | 1,84% | 35,00 |
| 17.01.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,67% | 20,00 |
| 15.01.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 2,06% | 1,00 |
| 12.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | 0,34% | 33,00 |
| 11.01.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -2,02% | 1,00 |
| 10.01.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,84% | 2,00 |
| 09.01.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,17% | 20,00 |
| 08.01.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 3,29% | 1,00 |
| 05.01.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -5,71% | 1,00 |
| 03.01.2024 | 123,60 | 128,20 | 122,60 | 122,60 | -5,69% | 38,00 |
| 02.01.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 2,52% | 26,00 |
| 29.12.2023 | 126,80 | 126,80 | 126,80 | 126,80 | -0,31% | 20,00 |
| 28.12.2023 | 127,20 | 127,20 | 127,20 | 127,20 | -3,78% | 1,00 |
| 27.12.2023 | 128,60 | 132,40 | 128,60 | 132,20 | 7,83% | 56,00 |
| 21.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | -3,31% | 1,00 |
| 20.12.2023 | 126,80 | 126,80 | 126,80 | 126,80 | 0,96% | 12,00 |
| 19.12.2023 | 126,60 | 126,60 | 125,60 | 125,60 | -2,18% | 27,00 |
| 15.12.2023 | 128,40 | 128,40 | 128,40 | 128,40 | 2,23% | 13,00 |
| 14.12.2023 | 116,40 | 125,60 | 116,40 | 125,60 | 7,17% | 81,00 |
| 12.12.2023 | 117,20 | 117,20 | 117,20 | 117,20 | -0,68% | 80,00 |
| 11.12.2023 | 118,00 | 118,00 | 118,00 | 118,00 | 1,03% | 16,00 |
| 08.12.2023 | 116,80 | 116,80 | 116,80 | 116,80 | 0,17% | 20,00 |
| 07.12.2023 | 116,60 | 116,60 | 116,60 | 116,60 | 0,87% | 1,00 |
| 05.12.2023 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | 9,00 |
| 04.12.2023 | 116,00 | 116,00 | 115,00 | 115,20 | 1,59% | 139,00 |
| 01.12.2023 | 113,40 | 113,40 | 113,40 | 113,40 | 2,16% | 7,00 |
| 27.11.2023 | 111,00 | 111,00 | 111,00 | 111,00 | 3,16% | 15,00 |
| 24.11.2023 | 107,60 | 107,60 | 107,60 | 107,60 | -3,41% | 1,00 |
| 23.11.2023 | 111,40 | 111,40 | 111,40 | 111,40 | 3,34% | 1,00 |
| 21.11.2023 | 109,60 | 109,60 | 107,80 | 107,80 | -1,64% | 85,00 |
| 16.11.2023 | 108,20 | 109,60 | 108,20 | 109,60 | -0,90% | 5,00 |
| 15.11.2023 | 112,60 | 112,60 | 110,60 | 110,60 | 0,55% | 56,00 |
| 14.11.2023 | 110,00 | 110,00 | 110,00 | 110,00 | 4,76% | 110,00 |
| 09.11.2023 | 101,60 | 105,00 | 101,60 | 105,00 | -1,13% | 101,00 |
| 07.11.2023 | 106,20 | 106,20 | 106,20 | 106,20 | 1,14% | 1,00 |
| 02.11.2023 | 100,40 | 105,00 | 100,40 | 105,00 | 2,94% | 70,00 |
| 01.11.2023 | 102,00 | 102,00 | 102,00 | 102,00 | 4,72% | 3,00 |
| 26.10.2023 | 97,40 | 97,40 | 97,40 | 97,40 | -2,60% | 1,00 |
| 25.10.2023 | 100,00 | 100,00 | 100,00 | 100,00 | -3,29% | 15,00 |
| 24.10.2023 | 101,60 | 103,40 | 101,60 | 103,40 | -1,52% | 12,00 |
| 23.10.2023 | 105,00 | 105,00 | 105,00 | 105,00 | -0,57% | 2,00 |
| 19.10.2023 | 105,60 | 105,60 | 105,60 | 105,60 | -6,05% | 1,00 |
| 16.10.2023 | 112,40 | 112,40 | 112,00 | 112,40 | -1,40% | 28,00 |
| 12.10.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 1,06% | 1,00 |
| 11.10.2023 | 113,00 | 113,00 | 112,80 | 112,80 | 0,89% | 11,00 |
| 09.10.2023 | 111,80 | 111,80 | 111,80 | 111,80 | 1,27% | 1,00 |
| 06.10.2023 | 110,40 | 110,40 | 110,40 | 110,40 | 3,18% | 26,00 |
| 05.10.2023 | 107,00 | 107,00 | 107,00 | 107,00 | 0,75% | 1,00 |
| 02.10.2023 | 110,00 | 110,20 | 106,20 | 106,20 | -1,30% | 4,00 |