Börse:
139,800€
4,72%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
139,450€
Ask:
140,150€
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2022 | 139,00 | 139,00 | 138,95 | 138,95 | 4,08% | 128,00 |
| 05.08.2022 | 133,95 | 133,95 | 133,15 | 133,50 | 9,43% | 76,00 |
| 04.08.2022 | 118,60 | 122,00 | 118,60 | 122,00 | 6,27% | 30,00 |
| 01.08.2022 | 115,65 | 115,65 | 114,80 | 114,80 | 2,41% | 50,00 |
| 28.07.2022 | 112,10 | 112,10 | 112,10 | 112,10 | 4,91% | 13,00 |
| 27.07.2022 | 106,85 | 106,85 | 106,85 | 106,85 | 4,24% | 1,00 |
| 26.07.2022 | 102,50 | 102,50 | 102,50 | 102,50 | -0,44% | 2,00 |
| 25.07.2022 | 102,95 | 102,95 | 102,95 | 102,95 | 3,47% | 35,00 |
| 21.07.2022 | 99,50 | 99,50 | 99,50 | 99,50 | -0,04% | 11,00 |
| 20.07.2022 | 99,54 | 99,54 | 99,54 | 99,54 | 5,60% | 15,00 |
| 11.07.2022 | 94,26 | 94,26 | 94,26 | 94,26 | 1,90% | 24,00 |
| 07.07.2022 | 92,50 | 92,50 | 92,50 | 92,50 | 8,01% | 20,00 |
| 29.06.2022 | 85,64 | 85,64 | 85,64 | 85,64 | 1,54% | 14,00 |
| 28.06.2022 | 84,34 | 84,34 | 84,34 | 84,34 | 1,52% | 24,00 |
| 27.06.2022 | 83,08 | 83,08 | 83,08 | 83,08 | 1,34% | 30,00 |
| 24.06.2022 | 81,98 | 81,98 | 81,98 | 81,98 | 4,81% | 14,00 |
| 20.06.2022 | 78,22 | 78,22 | 78,22 | 78,22 | -1,04% | 15,00 |
| 17.06.2022 | 79,04 | 79,04 | 79,04 | 79,04 | -6,46% | 64,00 |
| 16.06.2022 | 84,50 | 84,50 | 84,50 | 84,50 | -5,10% | 1,00 |
| 15.06.2022 | 89,04 | 89,04 | 89,04 | 89,04 | -1,33% | 13,00 |
| 13.06.2022 | 90,24 | 90,24 | 90,24 | 90,24 | -10,56% | 34,00 |
| 08.06.2022 | 100,90 | 100,90 | 100,90 | 100,90 | -1,70% | 10,00 |
| 01.06.2022 | 102,65 | 102,65 | 102,65 | 102,65 | -0,10% | 11,00 |
| 31.05.2022 | 102,75 | 102,75 | 102,75 | 102,75 | -0,19% | 15,00 |
| 30.05.2022 | 102,95 | 102,95 | 102,95 | 102,95 | 5,59% | 10,00 |
| 19.05.2022 | 97,00 | 97,50 | 97,00 | 97,50 | 7,28% | 70,00 |
| 12.05.2022 | 90,88 | 90,88 | 90,88 | 90,88 | 0,75% | 60,00 |
| 11.05.2022 | 90,20 | 90,20 | 90,20 | 90,20 | -3,22% | 10,00 |
| 09.05.2022 | 92,84 | 93,20 | 92,84 | 93,20 | 1,11% | 53,00 |
| 06.05.2022 | 92,18 | 92,18 | 92,18 | 92,18 | -5,51% | 25,00 |
| 02.05.2022 | 97,56 | 97,56 | 97,56 | 97,56 | -12,50% | 9,00 |
| 05.04.2022 | 111,50 | 111,50 | 111,50 | 111,50 | -2,19% | 15,00 |
| 30.03.2022 | 114,00 | 114,00 | 114,00 | 114,00 | 1,79% | 25,00 |
| 28.03.2022 | 108,00 | 112,00 | 108,00 | 112,00 | 0,00% | 115,00 |
| 24.03.2022 | 112,00 | 112,00 | 112,00 | 112,00 | -1,75% | 104,00 |
| 23.03.2022 | 114,00 | 114,00 | 114,00 | 114,00 | 1,79% | 9,00 |
| 22.03.2022 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | 3,00 |
| 21.03.2022 | 110,00 | 110,00 | 110,00 | 110,00 | 1,85% | 50,00 |
| 16.03.2022 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | 50,00 |
| 11.03.2022 | 107,00 | 107,00 | 107,00 | 107,00 | 5,94% | 50,00 |
| 08.03.2022 | 101,00 | 101,00 | 101,00 | 101,00 | -9,82% | 15,00 |
| 04.03.2022 | 112,00 | 112,00 | 112,00 | 112,00 | 0,90% | 5,00 |
| 03.03.2022 | 111,00 | 111,00 | 111,00 | 111,00 | 0,91% | 79,00 |
| 02.03.2022 | 110,00 | 110,00 | 110,00 | 110,00 | 3,77% | 25,00 |
| 01.03.2022 | 105,00 | 106,00 | 105,00 | 106,00 | 1,92% | 409,00 |
| 28.02.2022 | 104,00 | 104,00 | 104,00 | 104,00 | -2,80% | 10,00 |
| 16.02.2022 | 107,00 | 107,00 | 107,00 | 107,00 | 4,90% | 30,00 |
| 14.02.2022 | 102,00 | 102,00 | 102,00 | 102,00 | -2,86% | 5,00 |
| 09.02.2022 | 104,00 | 105,00 | 104,00 | 105,00 | -2,78% | 75,00 |
| 07.02.2022 | 107,00 | 108,00 | 107,00 | 108,00 | 2,86% | 90,00 |
| 04.02.2022 | 105,00 | 105,00 | 105,00 | 105,00 | 2,94% | 29,00 |
| 03.02.2022 | 100,00 | 102,00 | 100,00 | 102,00 | 0,99% | 80,00 |
| 01.02.2022 | 101,00 | 101,00 | 101,00 | 101,00 | 3,59% | 13,00 |
| 31.01.2022 | 97,50 | 97,50 | 97,00 | 97,50 | 7,14% | 107,00 |
| 28.01.2022 | 91,00 | 91,00 | 91,00 | 91,00 | -4,21% | 9,00 |
| 27.01.2022 | 95,00 | 95,00 | 95,00 | 95,00 | -3,55% | 17,00 |
| 26.01.2022 | 98,50 | 98,50 | 98,50 | 98,50 | 1,55% | 21,00 |
| 25.01.2022 | 100,00 | 100,00 | 97,00 | 97,00 | -1,52% | 42,00 |
| 24.01.2022 | 98,50 | 98,50 | 98,50 | 98,50 | -1,01% | 64,00 |
| 21.01.2022 | 99,50 | 99,50 | 99,50 | 99,50 | -5,24% | 18,00 |
| 19.01.2022 | 105,00 | 105,00 | 105,00 | 105,00 | 1,94% | 10,00 |
| 17.01.2022 | 103,00 | 103,00 | 103,00 | 103,00 | -7,21% | 60,00 |
| 12.01.2022 | 113,00 | 113,00 | 111,00 | 111,00 | 0,00% | 8,00 |
| 11.01.2022 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | 6,00 |
| 07.01.2022 | 111,00 | 111,00 | 111,00 | 111,00 | -7,50% | 10,00 |
| 05.01.2022 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 1,00 |
| 04.01.2022 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 68,00 |
| 03.01.2022 | 120,00 | 120,00 | 120,00 | 120,00 | 0,84% | 37,00 |
| 30.12.2021 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | 9,00 |
| 29.12.2021 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 4,00 |
| 28.12.2021 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 39,00 |
| 23.12.2021 | 120,00 | 120,00 | 120,00 | 120,00 | 2,56% | 32,00 |
| 22.12.2021 | 117,00 | 117,00 | 117,00 | 117,00 | 6,36% | 15,00 |
| 20.12.2021 | 108,00 | 110,00 | 108,00 | 110,00 | -2,65% | 325,00 |
| 17.12.2021 | 113,00 | 113,00 | 113,00 | 113,00 | -4,24% | 15,00 |
| 16.12.2021 | 118,00 | 118,00 | 118,00 | 118,00 | 5,36% | 18,00 |
| 15.12.2021 | 112,00 | 112,00 | 112,00 | 112,00 | -2,61% | 20,00 |
| 14.12.2021 | 117,00 | 117,00 | 115,00 | 115,00 | -4,96% | 19,00 |
| 10.12.2021 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | 10,00 |
| 09.12.2021 | 121,00 | 125,00 | 120,00 | 120,00 | -0,83% | 100,00 |
| 08.12.2021 | 119,00 | 121,00 | 119,00 | 121,00 | 5,22% | 76,00 |
| 07.12.2021 | 114,00 | 115,00 | 114,00 | 115,00 | 2,68% | 1.000,00 |
| 06.12.2021 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | 2,00 |
| 03.12.2021 | 112,00 | 112,00 | 112,00 | 112,00 | 0,90% | 5,00 |
| 02.12.2021 | 111,00 | 111,00 | 111,00 | 111,00 | 0,91% | 15,00 |
| 30.11.2021 | 110,00 | 110,00 | 110,00 | 110,00 | -2,65% | 2,00 |
| 29.11.2021 | 113,00 | 113,00 | 113,00 | 113,00 | 2,73% | 10,00 |
| 26.11.2021 | 110,00 | 110,00 | 110,00 | 110,00 | -2,65% | 11,00 |
| 18.11.2021 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | 10,00 |
| 17.11.2021 | 114,00 | 114,00 | 113,00 | 113,00 | -0,88% | 25,00 |
| 15.11.2021 | 114,00 | 114,00 | 114,00 | 114,00 | 0,00% | 15,00 |
| 10.11.2021 | 115,00 | 115,00 | 114,00 | 114,00 | 5,56% | 28,00 |
| 08.11.2021 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | 110,00 |
| 05.11.2021 | 107,00 | 107,00 | 107,00 | 107,00 | 2,88% | 336,00 |
| 04.11.2021 | 104,00 | 104,00 | 104,00 | 104,00 | 5,58% | 20,00 |
| 01.11.2021 | 98,50 | 98,50 | 98,50 | 98,50 | 4,23% | 100,00 |
| 27.10.2021 | 94,00 | 94,50 | 94,00 | 94,50 | 2,72% | 58,00 |
| 25.10.2021 | 92,00 | 92,00 | 92,00 | 92,00 | -2,13% | 58,00 |
| 22.10.2021 | 94,00 | 94,00 | 94,00 | 94,00 | 2,73% | 42,00 |
| 21.10.2021 | 91,50 | 91,50 | 91,50 | 91,50 | -5,67% | 100,00 |