Börse:
74,250€
0,68%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
74,000€
Ask:
74,500€
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 74,25 | 74,25 | 74,25 | 74,25 | 0,68% | - |
| 15.01.2021 | 74,50 | 75,25 | 72,75 | 73,75 | -0,67% | 130,00 |
| 14.01.2021 | 74,75 | 75,25 | 74,25 | 74,25 | 0,00% | 35,00 |
| 13.01.2021 | 76,75 | 77,25 | 74,25 | 74,25 | -3,26% | 53,00 |
| 12.01.2021 | 76,75 | 77,25 | 75,25 | 76,75 | 0,00% | - |
| 11.01.2021 | 76,25 | 78,25 | 75,75 | 76,75 | 1,32% | - |
| 08.01.2021 | 78,25 | 78,75 | 75,25 | 75,75 | -3,19% | - |
| 07.01.2021 | 73,25 | 78,25 | 72,75 | 78,25 | 8,30% | - |
| 06.01.2021 | 66,75 | 73,75 | 66,25 | 72,25 | 8,24% | - |
| 05.01.2021 | 65,75 | 67,75 | 65,25 | 66,75 | 1,52% | - |
| 04.01.2021 | 68,25 | 68,50 | 65,75 | 65,75 | -2,23% | 73,00 |
| 30.12.2020 | 67,25 | 67,25 | 67,25 | 67,25 | 0,75% | - |
| 29.12.2020 | 67,75 | 67,75 | 65,75 | 66,75 | -1,48% | 62,00 |
| 28.12.2020 | 66,75 | 68,25 | 66,75 | 67,75 | 1,50% | 18,00 |
| 23.12.2020 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | 50,00 |
| 22.12.2020 | 65,25 | 67,25 | 65,25 | 67,25 | 3,86% | - |
| 21.12.2020 | 65,25 | 65,75 | 63,75 | 64,75 | 0,00% | 31,00 |
| 18.12.2020 | 63,25 | 65,25 | 63,25 | 64,75 | 1,57% | 10,00 |
| 17.12.2020 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
| 16.12.2020 | 62,25 | 63,50 | 61,75 | 62,25 | 0,81% | - |
| 15.12.2020 | 60,25 | 62,25 | 60,25 | 61,75 | 1,65% | - |
| 14.12.2020 | 60,75 | 61,75 | 59,75 | 60,75 | 1,67% | - |
| 11.12.2020 | 63,25 | 63,25 | 59,75 | 59,75 | -5,53% | - |
| 10.12.2020 | 65,75 | 66,25 | 62,75 | 63,25 | -3,07% | - |
| 09.12.2020 | 64,25 | 66,25 | 64,25 | 65,25 | 1,56% | - |
| 08.12.2020 | 62,75 | 64,75 | 62,25 | 64,25 | 2,39% | - |
| 07.12.2020 | 63,25 | 63,75 | 61,75 | 62,75 | -0,79% | 47,00 |
| 04.12.2020 | 62,25 | 63,75 | 61,75 | 63,25 | 2,43% | 61,00 |
| 03.12.2020 | 58,75 | 62,75 | 58,75 | 61,75 | 5,11% | 112,00 |
| 02.12.2020 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 01.12.2020 | 58,75 | 59,75 | 57,75 | 58,25 | 0,00% | - |
| 30.11.2020 | 57,75 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 27.11.2020 | 59,75 | 60,25 | 58,25 | 58,25 | -1,69% | - |
| 26.11.2020 | 59,25 | 59,25 | 59,25 | 59,25 | -0,84% | - |
| 25.11.2020 | 59,75 | 60,25 | 58,25 | 59,75 | 0,00% | - |
| 24.11.2020 | 58,25 | 59,75 | 57,75 | 59,75 | 3,46% | 20,00 |
| 23.11.2020 | 58,25 | 59,25 | 57,25 | 57,75 | 0,00% | 86,00 |
| 20.11.2020 | 55,75 | 58,25 | 55,75 | 57,75 | 3,59% | 18,00 |
| 19.11.2020 | 54,75 | 56,25 | 54,25 | 55,75 | 1,83% | 28,00 |
| 18.11.2020 | 53,75 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 17.11.2020 | 53,75 | 54,25 | 51,75 | 54,25 | 0,00% | - |
| 16.11.2020 | 54,25 | 55,75 | 53,25 | 54,25 | 0,93% | 20,00 |
| 13.11.2020 | 53,25 | 54,75 | 53,25 | 53,75 | 1,90% | - |
| 12.11.2020 | 55,25 | 55,50 | 52,75 | 52,75 | -4,52% | - |
| 11.11.2020 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 10.11.2020 | 52,25 | 55,75 | 52,25 | 54,25 | 2,84% | - |
| 09.11.2020 | 55,75 | 60,75 | 52,25 | 52,75 | -4,52% | 38,00 |
| 06.11.2020 | 56,75 | 57,25 | 53,25 | 55,25 | -3,49% | - |
| 05.11.2020 | 59,25 | 60,25 | 55,75 | 57,25 | -1,72% | - |
| 04.11.2020 | 59,75 | 60,25 | 57,75 | 58,25 | -2,51% | - |
| 03.11.2020 | 58,75 | 60,75 | 58,25 | 59,75 | 2,58% | - |
| 02.11.2020 | 54,25 | 58,25 | 54,25 | 58,25 | 7,37% | - |
| 30.10.2020 | 55,75 | 56,75 | 53,25 | 54,25 | -3,56% | 108,00 |
| 29.10.2020 | 54,75 | 56,25 | 54,25 | 56,25 | 3,69% | - |
| 28.10.2020 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 27.10.2020 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 26.10.2020 | 55,25 | 55,25 | 53,75 | 54,25 | -3,56% | - |
| 23.10.2020 | 55,75 | 56,25 | 54,75 | 56,25 | 0,00% | - |
| 22.10.2020 | 56,25 | 57,50 | 55,75 | 56,25 | 0,00% | - |
| 21.10.2020 | 59,25 | 59,25 | 55,75 | 56,25 | -5,86% | 36,00 |
| 20.10.2020 | 59,75 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 19.10.2020 | 60,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 16.10.2020 | 60,75 | 61,75 | 60,75 | 60,75 | 0,00% | - |
| 15.10.2020 | 60,25 | 61,75 | 59,25 | 60,75 | 0,00% | - |
| 14.10.2020 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 13.10.2020 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 12.10.2020 | 59,25 | 61,25 | 58,75 | 60,75 | 3,40% | - |
| 09.10.2020 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 08.10.2020 | 57,25 | 58,75 | 57,25 | 58,25 | 2,64% | - |
| 07.10.2020 | 56,25 | 57,75 | 56,25 | 56,75 | 1,79% | - |
| 06.10.2020 | 55,25 | 57,25 | 54,75 | 55,75 | 1,83% | - |
| 05.10.2020 | 54,25 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 02.10.2020 | 54,25 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 01.10.2020 | 53,75 | 54,75 | 53,25 | 54,75 | 2,82% | - |
| 30.09.2020 | 51,25 | 54,25 | 51,25 | 53,25 | 1,91% | 36,00 |
| 29.09.2020 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 28.09.2020 | 50,25 | 52,75 | 50,25 | 51,25 | 2,71% | - |
| 25.09.2020 | 49,70 | 50,25 | 49,10 | 49,90 | 1,22% | - |
| 24.09.2020 | 49,70 | 49,90 | 48,90 | 49,30 | -0,80% | - |
| 23.09.2020 | 51,25 | 51,25 | 49,70 | 49,70 | -1,09% | - |
| 22.09.2020 | 47,70 | 50,75 | 47,50 | 50,25 | 5,35% | - |
| 21.09.2020 | 49,10 | 49,30 | 46,50 | 47,70 | -3,25% | - |
| 18.09.2020 | 49,90 | 51,25 | 49,10 | 49,30 | -1,20% | - |
| 17.09.2020 | 50,25 | 50,25 | 49,40 | 49,90 | -1,19% | - |
| 16.09.2020 | 49,70 | 51,00 | 49,70 | 50,50 | 1,61% | 140,00 |
| 15.09.2020 | 50,25 | 51,25 | 49,50 | 49,70 | -0,40% | - |
| 14.09.2020 | 48,30 | 50,25 | 47,90 | 49,90 | 4,18% | - |
| 11.09.2020 | 48,20 | 48,70 | 47,70 | 47,90 | 0,00% | - |
| 10.09.2020 | 48,20 | 48,70 | 47,70 | 47,90 | -0,83% | - |
| 09.09.2020 | 46,70 | 48,30 | 46,50 | 48,30 | 3,43% | - |
| 08.09.2020 | 47,10 | 47,50 | 45,60 | 46,70 | -0,43% | - |
| 07.09.2020 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | - |
| 04.09.2020 | 47,50 | 48,30 | 45,50 | 46,70 | -1,27% | - |
| 03.09.2020 | 49,70 | 49,90 | 47,30 | 47,30 | -4,44% | - |
| 02.09.2020 | 48,60 | 49,50 | 48,30 | 49,50 | 5,77% | - |
| 01.09.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 0,65% | 400,00 |
| 31.08.2020 | 47,30 | 47,40 | 46,30 | 46,50 | -1,27% | - |
| 28.08.2020 | 47,40 | 47,50 | 46,50 | 47,10 | -0,42% | - |
| 27.08.2020 | 47,80 | 48,10 | 47,30 | 47,30 | -1,25% | - |
| 26.08.2020 | 48,60 | 48,90 | 47,70 | 47,90 | -1,24% | - |