26,552$
-0,33%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 26,84 | 27,16 | 26,40 | 26,64 | -1,95% | 90.034,00 |
| 23.04.2024 | 26,54 | 27,29 | 26,53 | 27,17 | 2,34% | 107.308,00 |
| 22.04.2024 | 26,62 | 26,90 | 26,40 | 26,55 | -2,10% | 129.195,00 |
| 19.04.2024 | 26,75 | 27,31 | 26,75 | 27,12 | 1,04% | 120.290,00 |
| 18.04.2024 | 26,77 | 27,28 | 26,67 | 26,84 | 0,56% | 92.149,00 |
| 17.04.2024 | 27,14 | 27,23 | 26,63 | 26,69 | -1,04% | 86.158,00 |
| 16.04.2024 | 26,67 | 27,32 | 26,58 | 26,97 | -0,26% | 186.734,00 |
| 15.04.2024 | 27,35 | 27,56 | 26,90 | 27,04 | -1,53% | 72.381,00 |
| 12.04.2024 | 27,81 | 27,87 | 27,29 | 27,46 | -1,82% | 73.848,00 |
| 11.04.2024 | 28,31 | 28,39 | 27,75 | 27,97 | -1,20% | 119.392,00 |
| 10.04.2024 | 28,78 | 28,94 | 27,86 | 28,31 | -4,20% | 111.681,00 |
| 09.04.2024 | 28,04 | 29,58 | 27,93 | 29,55 | 5,57% | 113.951,00 |
| 08.04.2024 | 28,64 | 28,68 | 27,98 | 27,99 | -1,62% | 88.978,00 |
| 05.04.2024 | 27,60 | 28,52 | 27,47 | 28,45 | 2,71% | 289.584,00 |
| 04.04.2024 | 28,04 | 28,44 | 27,57 | 27,70 | -0,18% | 130.713,00 |
| 03.04.2024 | 27,43 | 27,76 | 27,27 | 27,75 | 1,13% | 107.931,00 |
| 02.04.2024 | 26,98 | 27,93 | 26,91 | 27,44 | 0,88% | 229.278,00 |
| 01.04.2024 | 28,53 | 28,88 | 27,10 | 27,20 | -4,90% | 154.033,00 |
| 28.03.2024 | 27,71 | 28,69 | 27,67 | 28,60 | 3,81% | 222.409,00 |
| 27.03.2024 | 26,63 | 27,59 | 26,46 | 27,55 | 4,55% | 103.053,00 |
| 26.03.2024 | 26,93 | 26,99 | 26,35 | 26,35 | -1,27% | 59.532,00 |
| 25.03.2024 | 26,92 | 27,08 | 26,67 | 26,69 | -0,19% | 74.349,00 |
| 22.03.2024 | 27,30 | 27,30 | 26,74 | 26,74 | -1,66% | 60.822,00 |
| 21.03.2024 | 27,28 | 27,48 | 26,80 | 27,19 | 0,41% | 141.645,00 |
| 20.03.2024 | 25,45 | 27,22 | 25,45 | 27,08 | 5,49% | 142.557,00 |
| 19.03.2024 | 25,54 | 25,99 | 25,54 | 25,67 | 0,23% | 136.423,00 |
| 18.03.2024 | 26,26 | 26,26 | 25,59 | 25,61 | -2,48% | 134.482,00 |
| 15.03.2024 | 25,89 | 26,71 | 25,89 | 26,26 | 1,35% | 268.246,00 |
| 14.03.2024 | 27,01 | 27,01 | 25,62 | 25,91 | -4,74% | 146.454,00 |
| 13.03.2024 | 26,76 | 27,35 | 26,76 | 27,20 | 1,57% | 122.926,00 |
| 12.03.2024 | 27,09 | 27,11 | 26,69 | 26,78 | -1,14% | 162.282,00 |
| 11.03.2024 | 26,65 | 27,15 | 26,65 | 27,09 | 0,78% | 78.110,00 |
| 08.03.2024 | 27,02 | 27,40 | 26,82 | 26,88 | -0,26% | 93.133,00 |
| 07.03.2024 | 26,92 | 27,30 | 26,89 | 26,95 | 1,43% | 85.447,00 |
| 06.03.2024 | 26,89 | 26,89 | 26,29 | 26,57 | 0,23% | 173.904,00 |
| 05.03.2024 | 27,27 | 27,38 | 26,50 | 26,51 | -3,60% | 116.411,00 |
| 04.03.2024 | 27,29 | 27,83 | 27,28 | 27,50 | 0,84% | 141.695,00 |
| 01.03.2024 | 27,80 | 27,91 | 27,18 | 27,27 | -2,54% | 103.349,00 |
| 29.02.2024 | 28,02 | 28,09 | 27,29 | 27,98 | 1,75% | 169.652,00 |
| 28.02.2024 | 27,25 | 27,61 | 27,10 | 27,50 | -0,04% | 224.749,00 |
| 27.02.2024 | 27,42 | 27,89 | 27,23 | 27,51 | 1,44% | 191.883,00 |
| 26.02.2024 | 27,84 | 27,89 | 26,95 | 27,12 | -3,28% | 268.411,00 |
| 23.02.2024 | 27,72 | 28,10 | 27,52 | 28,04 | 0,86% | 195.536,00 |
| 22.02.2024 | 27,13 | 28,11 | 27,11 | 27,80 | 2,02% | 187.542,00 |
| 21.02.2024 | 27,44 | 28,14 | 27,12 | 27,25 | -1,34% | 247.960,00 |
| 20.02.2024 | 28,40 | 28,86 | 27,35 | 27,62 | -4,69% | 393.395,00 |
| 16.02.2024 | 28,33 | 29,26 | 27,82 | 28,98 | 5,73% | 241.611,00 |
| 15.02.2024 | 26,52 | 27,76 | 26,52 | 27,41 | 4,26% | 188.290,00 |
| 14.02.2024 | 25,90 | 26,32 | 25,73 | 26,29 | 1,82% | 126.988,00 |
| 13.02.2024 | 25,95 | 26,17 | 25,46 | 25,82 | -3,94% | 200.315,00 |
| 12.02.2024 | 26,00 | 27,22 | 26,00 | 26,88 | 3,38% | 140.233,00 |
| 09.02.2024 | 25,64 | 26,03 | 25,29 | 26,00 | 1,44% | 132.617,00 |
| 08.02.2024 | 25,27 | 25,64 | 25,05 | 25,63 | 0,99% | 126.705,00 |
| 07.02.2024 | 25,27 | 25,48 | 25,10 | 25,38 | 0,36% | 108.828,00 |
| 06.02.2024 | 25,16 | 25,51 | 25,11 | 25,29 | 0,56% | 165.471,00 |
| 05.02.2024 | 24,62 | 25,21 | 24,54 | 25,15 | -0,12% | 225.387,00 |
| 02.02.2024 | 25,58 | 25,58 | 25,06 | 25,18 | -3,41% | 232.939,00 |
| 01.02.2024 | 25,63 | 26,16 | 25,50 | 26,07 | 2,72% | 157.061,00 |
| 31.01.2024 | 26,24 | 26,34 | 25,33 | 25,38 | -3,72% | 242.119,00 |
| 30.01.2024 | 26,15 | 26,45 | 25,96 | 26,36 | 0,00% | 133.426,00 |
| 29.01.2024 | 26,23 | 26,50 | 25,97 | 26,36 | 0,11% | 134.208,00 |
| 26.01.2024 | 26,28 | 26,35 | 25,83 | 26,33 | 1,35% | 123.449,00 |
| 25.01.2024 | 25,89 | 26,11 | 25,50 | 25,98 | 1,37% | 262.190,00 |
| 24.01.2024 | 25,88 | 26,23 | 25,37 | 25,63 | -0,43% | 183.501,00 |
| 23.01.2024 | 26,15 | 26,58 | 25,73 | 25,74 | -0,16% | 125.090,00 |
| 22.01.2024 | 25,32 | 25,93 | 25,32 | 25,78 | 2,22% | 133.571,00 |
| 19.01.2024 | 25,23 | 25,40 | 24,80 | 25,22 | 0,24% | 148.961,00 |
| 18.01.2024 | 25,08 | 25,26 | 24,82 | 25,16 | 0,88% | 101.391,00 |
| 17.01.2024 | 25,11 | 25,33 | 24,40 | 24,94 | -2,58% | 135.470,00 |
| 16.01.2024 | 25,85 | 26,04 | 25,55 | 25,60 | -1,77% | 118.508,00 |
| 12.01.2024 | 26,89 | 27,00 | 26,01 | 26,06 | -1,25% | 82.166,00 |
| 11.01.2024 | 26,65 | 26,65 | 25,93 | 26,39 | -1,31% | 159.654,00 |
| 10.01.2024 | 26,82 | 26,82 | 26,36 | 26,74 | -1,07% | 125.461,00 |
| 09.01.2024 | 27,99 | 27,99 | 27,01 | 27,03 | -5,09% | 113.615,00 |
| 08.01.2024 | 28,06 | 28,49 | 27,96 | 28,48 | 0,81% | 143.670,00 |
| 05.01.2024 | 28,43 | 28,80 | 28,16 | 28,25 | -1,26% | 182.606,00 |
| 04.01.2024 | 28,94 | 28,99 | 28,42 | 28,61 | -0,69% | 119.621,00 |
| 03.01.2024 | 29,50 | 29,50 | 28,72 | 28,81 | -3,29% | 128.345,00 |
| 02.01.2024 | 29,70 | 30,55 | 29,55 | 29,79 | -0,57% | 289.996,00 |
| 29.12.2023 | 30,53 | 30,60 | 29,94 | 29,96 | -2,22% | 98.379,00 |
| 28.12.2023 | 30,73 | 31,06 | 30,50 | 30,64 | -0,62% | 90.200,00 |
| 27.12.2023 | 31,08 | 31,19 | 30,74 | 30,83 | -0,90% | 101.276,00 |
| 26.12.2023 | 31,09 | 31,32 | 30,92 | 31,11 | 0,68% | 104.206,00 |
| 22.12.2023 | 31,00 | 31,47 | 30,75 | 30,90 | 0,46% | 118.085,00 |
| 21.12.2023 | 30,45 | 30,87 | 30,22 | 30,76 | 1,99% | 119.640,00 |
| 20.12.2023 | 29,96 | 31,00 | 29,85 | 30,16 | -0,30% | 175.262,00 |
| 19.12.2023 | 30,29 | 30,74 | 30,00 | 30,25 | 1,00% | 187.564,00 |
| 18.12.2023 | 29,58 | 30,60 | 29,52 | 29,95 | 2,01% | 380.256,00 |
| 15.12.2023 | 29,16 | 29,81 | 28,97 | 29,36 | 1,24% | 932.909,00 |
| 14.12.2023 | 28,50 | 29,29 | 28,50 | 29,00 | 3,98% | 249.235,00 |
| 13.12.2023 | 26,64 | 28,17 | 26,50 | 27,89 | 4,42% | 301.563,00 |
| 12.12.2023 | 26,78 | 26,85 | 26,41 | 26,71 | 0,07% | 195.114,00 |
| 11.12.2023 | 27,01 | 27,01 | 26,53 | 26,69 | -1,66% | 131.442,00 |
| 08.12.2023 | 27,30 | 27,76 | 27,03 | 27,14 | -0,59% | 120.535,00 |
| 07.12.2023 | 26,49 | 27,31 | 26,49 | 27,30 | 3,49% | 133.050,00 |
| 06.12.2023 | 26,71 | 27,26 | 26,28 | 26,38 | 0,19% | 171.738,00 |
| 05.12.2023 | 27,03 | 27,05 | 26,28 | 26,33 | -3,27% | 167.525,00 |
| 04.12.2023 | 26,46 | 27,39 | 26,28 | 27,22 | 2,02% | 147.504,00 |
| 01.12.2023 | 26,02 | 26,88 | 25,88 | 26,68 | 2,10% | 193.680,00 |
| 30.11.2023 | 26,43 | 26,63 | 25,97 | 26,13 | -1,10% | 161.804,00 |