Börse:
55,750€
-0,89%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
55,500€
Ask:
56,000€
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.08.2020 | 48,80 | 49,10 | 48,30 | 48,50 | 0,00% | - |
| 24.08.2020 | 48,50 | 48,90 | 47,90 | 48,50 | -0,21% | - |
| 21.08.2020 | 48,80 | 48,80 | 48,60 | 48,60 | -2,41% | 241,00 |
| 20.08.2020 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | 14,00 |
| 19.08.2020 | 49,30 | 51,75 | 48,90 | 49,90 | 1,22% | - |
| 18.08.2020 | 47,90 | 49,70 | 47,40 | 49,30 | 2,92% | - |
| 17.08.2020 | 48,00 | 48,70 | 47,90 | 47,90 | 0,00% | - |
| 14.08.2020 | 48,90 | 48,90 | 47,30 | 47,90 | -2,04% | - |
| 13.08.2020 | 49,90 | 49,90 | 48,30 | 48,90 | 0,62% | - |
| 12.08.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 2,75% | 103,00 |
| 11.08.2020 | 46,60 | 47,90 | 46,30 | 47,30 | 1,28% | - |
| 10.08.2020 | 47,30 | 47,50 | 46,50 | 46,70 | -0,43% | - |
| 07.08.2020 | 44,70 | 47,60 | 44,50 | 46,90 | 8,56% | - |
| 06.08.2020 | 43,20 | 43,20 | 43,20 | 43,20 | 3,10% | 15,00 |
| 05.08.2020 | 41,70 | 42,70 | 41,50 | 41,90 | 0,48% | - |
| 04.08.2020 | 43,20 | 43,40 | 41,50 | 41,70 | -3,70% | - |
| 03.08.2020 | 41,50 | 43,50 | 41,50 | 43,30 | 4,34% | - |
| 31.07.2020 | 41,70 | 42,10 | 40,70 | 41,50 | -0,95% | - |
| 30.07.2020 | 42,30 | 42,70 | 41,30 | 41,90 | -0,95% | - |
| 29.07.2020 | 41,90 | 43,10 | 41,90 | 42,30 | 0,95% | - |
| 28.07.2020 | 42,60 | 42,80 | 41,70 | 41,90 | -0,95% | - |
| 27.07.2020 | 41,70 | 42,50 | 41,20 | 42,30 | 0,95% | - |
| 24.07.2020 | 42,10 | 42,50 | 41,30 | 41,90 | -1,41% | - |
| 23.07.2020 | 42,90 | 43,70 | 41,90 | 42,50 | -1,39% | - |
| 22.07.2020 | 42,50 | 43,10 | 42,10 | 43,10 | -0,69% | - |
| 21.07.2020 | 43,40 | 43,40 | 43,40 | 43,40 | 2,12% | 1.034,00 |
| 20.07.2020 | 42,50 | 42,90 | 41,90 | 42,50 | -1,16% | - |
| 17.07.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -1,15% | 150,00 |
| 16.07.2020 | 42,80 | 43,90 | 42,50 | 43,50 | 4,07% | - |
| 15.07.2020 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 5,00 |
| 14.07.2020 | 40,30 | 41,70 | 39,90 | 41,70 | -0,71% | - |
| 13.07.2020 | 42,60 | 42,60 | 42,00 | 42,00 | -0,71% | 222,00 |
| 10.07.2020 | 41,50 | 42,50 | 41,30 | 42,30 | 0,95% | - |
| 09.07.2020 | 42,70 | 42,90 | 41,10 | 41,90 | -1,87% | - |
| 08.07.2020 | 42,30 | 42,90 | 41,50 | 42,70 | 0,47% | - |
| 07.07.2020 | 43,10 | 43,10 | 42,50 | 42,50 | -1,85% | - |
| 06.07.2020 | 43,50 | 44,10 | 43,10 | 43,30 | -0,46% | - |
| 03.07.2020 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 02.07.2020 | 43,70 | 44,80 | 43,50 | 43,50 | -2,03% | - |
| 01.07.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,68% | 45,00 |
| 30.06.2020 | 42,50 | 44,10 | 42,30 | 44,10 | 4,26% | - |
| 29.06.2020 | 40,70 | 42,30 | 40,70 | 42,30 | 2,92% | - |
| 26.06.2020 | 43,30 | 43,30 | 40,90 | 41,10 | -4,64% | - |
| 25.06.2020 | 42,70 | 43,10 | 41,80 | 43,10 | 2,13% | - |
| 24.06.2020 | 42,20 | 42,20 | 42,20 | 42,20 | -4,74% | 364,00 |
| 23.06.2020 | 44,30 | 44,90 | 44,00 | 44,30 | -0,45% | - |
| 22.06.2020 | 43,90 | 44,50 | 43,20 | 44,50 | 0,91% | - |
| 19.06.2020 | 44,50 | 45,20 | 43,90 | 44,10 | 1,61% | - |
| 18.06.2020 | 43,20 | 43,40 | 43,20 | 43,40 | 1,17% | 116,00 |
| 17.06.2020 | 43,70 | 44,30 | 42,90 | 42,90 | -1,83% | - |
| 16.06.2020 | 42,10 | 44,30 | 41,70 | 43,70 | 13,80% | - |
| 15.06.2020 | 38,40 | 38,40 | 38,40 | 38,40 | -3,76% | 45,00 |
| 12.06.2020 | 39,10 | 40,70 | 38,70 | 39,90 | 0,76% | - |
| 11.06.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -6,82% | 300,00 |
| 10.06.2020 | 42,90 | 43,10 | 42,10 | 42,50 | -0,47% | - |
| 09.06.2020 | 43,00 | 43,50 | 41,90 | 42,70 | -0,47% | - |
| 08.06.2020 | 43,50 | 44,50 | 1,84 | 42,90 | -0,46% | - |