Börse:
40,900€
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
40,800€
Ask:
41,000€
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 40,90 | 41,00 | 40,90 | 40,90 | 0,00% | - |
| 02.06.2020 | 40,50 | 41,50 | 40,50 | 40,90 | 0,00% | - |
| 01.06.2020 | 39,90 | 41,10 | 39,70 | 40,90 | 2,00% | - |
| 29.05.2020 | 40,30 | 40,30 | 39,10 | 40,10 | -0,50% | - |
| 28.05.2020 | 41,30 | 41,90 | 40,30 | 40,30 | -1,47% | - |
| 27.05.2020 | 40,90 | 41,30 | 39,50 | 40,90 | 0,49% | - |
| 26.05.2020 | 41,50 | 42,30 | 40,50 | 40,70 | -1,45% | - |
| 25.05.2020 | 41,30 | 41,30 | 41,30 | 41,30 | 0,00% | - |
| 22.05.2020 | 38,10 | 41,70 | 37,90 | 41,30 | 7,27% | - |
| 21.05.2020 | 38,10 | 39,80 | 37,60 | 38,50 | 1,05% | - |
| 20.05.2020 | 36,70 | 38,70 | 36,70 | 38,10 | 3,53% | - |
| 19.05.2020 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 250,00 |
| 18.05.2020 | 37,20 | 37,20 | 37,20 | 37,20 | 4,20% | 95,00 |
| 15.05.2020 | 35,70 | 36,30 | 34,80 | 35,70 | 0,00% | - |
| 14.05.2020 | 35,50 | 35,90 | 34,10 | 35,70 | 0,00% | - |
| 13.05.2020 | 35,90 | 36,10 | 34,50 | 35,70 | -4,55% | - |
| 12.05.2020 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | 45,00 |
| 11.05.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -3,98% | 15,00 |
| 08.05.2020 | 37,90 | 38,10 | 37,20 | 37,70 | 0,80% | - |
| 07.05.2020 | 37,40 | 37,40 | 37,40 | 37,40 | 1,36% | 26,00 |
| 06.05.2020 | 37,30 | 37,70 | 36,50 | 36,90 | -0,54% | - |
| 05.05.2020 | 36,30 | 38,10 | 36,30 | 37,10 | 2,77% | - |
| 04.05.2020 | 35,70 | 36,50 | 34,70 | 36,10 | -1,90% | - |
| 30.04.2020 | 38,00 | 38,00 | 36,80 | 36,80 | -3,16% | 150,00 |
| 29.04.2020 | 36,40 | 38,00 | 36,40 | 38,00 | 5,85% | 138,00 |
| 28.04.2020 | 35,30 | 36,90 | 35,30 | 35,90 | 1,13% | - |
| 27.04.2020 | 33,70 | 35,50 | 33,20 | 35,50 | 6,61% | - |
| 24.04.2020 | 32,30 | 33,50 | 32,10 | 33,30 | 2,46% | - |
| 23.04.2020 | 31,50 | 32,90 | 31,50 | 32,50 | 2,52% | - |
| 22.04.2020 | 31,50 | 32,00 | 31,30 | 31,70 | 1,28% | - |
| 21.04.2020 | 32,50 | 32,70 | 31,10 | 31,30 | -4,86% | - |
| 20.04.2020 | 33,10 | 33,10 | 31,70 | 32,90 | 1,54% | 60,00 |
| 17.04.2020 | 30,80 | 32,40 | 30,80 | 32,40 | 6,58% | 1.590,00 |
| 16.04.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | 125,00 |
| 15.04.2020 | 31,70 | 31,90 | 29,70 | 30,30 | -3,81% | - |
| 14.04.2020 | 30,30 | 31,70 | 30,10 | 31,50 | 2,27% | - |
| 09.04.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 5,84% | 40,00 |
| 08.04.2020 | 28,70 | 29,70 | 28,10 | 29,10 | 3,19% | - |
| 07.04.2020 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 50,00 |
| 06.04.2020 | 25,30 | 27,70 | 25,10 | 27,70 | 13,99% | - |
| 03.04.2020 | 24,50 | 25,10 | 23,90 | 24,30 | -5,81% | - |
| 02.04.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 2,79% | 40,00 |
| 01.04.2020 | 25,90 | 26,30 | 24,80 | 25,10 | -5,28% | - |
| 31.03.2020 | 25,70 | 26,70 | 25,30 | 26,50 | 3,11% | - |
| 30.03.2020 | 25,30 | 26,10 | 24,70 | 25,70 | 0,78% | - |
| 27.03.2020 | 27,50 | 27,60 | 24,90 | 25,50 | -8,60% | - |
| 26.03.2020 | 25,30 | 28,10 | 24,90 | 27,90 | 8,56% | - |
| 25.03.2020 | 24,10 | 26,70 | 23,50 | 25,70 | 6,64% | - |
| 24.03.2020 | 22,70 | 24,70 | 22,00 | 24,10 | 9,05% | - |
| 23.03.2020 | 23,50 | 25,30 | 20,50 | 22,10 | -9,05% | - |
| 20.03.2020 | 27,10 | 27,90 | 23,70 | 24,30 | -6,90% | - |
| 19.03.2020 | 22,70 | 26,30 | 22,50 | 26,10 | 12,99% | - |
| 18.03.2020 | 26,50 | 26,70 | 22,00 | 23,10 | -15,38% | - |
| 17.03.2020 | 27,90 | 28,10 | 25,90 | 27,30 | 0,74% | - |
| 16.03.2020 | 31,70 | 31,70 | 26,30 | 27,10 | -15,31% | - |
| 13.03.2020 | 32,00 | 32,00 | 32,00 | 32,00 | 5,61% | 16,00 |
| 12.03.2020 | 34,70 | 34,90 | 30,30 | 30,30 | -16,53% | - |
| 11.03.2020 | 37,70 | 38,50 | 35,90 | 36,30 | -7,16% | - |
| 10.03.2020 | 40,10 | 40,50 | 36,90 | 39,10 | 5,11% | - |
| 09.03.2020 | 37,20 | 37,20 | 37,20 | 37,20 | -6,30% | 32,00 |
| 06.03.2020 | 39,30 | 39,70 | 37,90 | 39,70 | -0,50% | - |
| 05.03.2020 | 41,50 | 41,70 | 39,50 | 39,90 | -4,32% | - |
| 04.03.2020 | 39,90 | 41,70 | 39,50 | 41,70 | 6,92% | - |
| 03.03.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | 25,00 |
| 02.03.2020 | 38,10 | 39,10 | 36,70 | 39,10 | 4,83% | - |
| 28.02.2020 | 38,50 | 38,90 | 36,70 | 37,30 | -5,81% | - |
| 27.02.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -5,49% | 50,00 |
| 26.02.2020 | 41,90 | 42,90 | 41,30 | 41,90 | 0,72% | - |
| 25.02.2020 | 41,60 | 41,60 | 41,60 | 41,60 | -6,73% | 100,00 |
| 24.02.2020 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | 50,00 |
| 21.02.2020 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | 3,00 |
| 20.02.2020 | 47,20 | 47,20 | 46,60 | 46,60 | -1,06% | 19,00 |
| 19.02.2020 | 46,20 | 47,70 | 46,10 | 47,10 | 2,61% | - |
| 18.02.2020 | 44,90 | 46,30 | 44,70 | 45,90 | 2,46% | - |
| 17.02.2020 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | 1,00 |
| 14.02.2020 | 44,50 | 44,90 | 43,70 | 44,70 | 0,45% | - |
| 13.02.2020 | 43,10 | 44,70 | 42,90 | 44,50 | 2,77% | - |
| 12.02.2020 | 42,50 | 43,50 | 42,50 | 43,30 | 2,12% | - |
| 11.02.2020 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 71,00 |
| 10.02.2020 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 90,00 |
| 07.02.2020 | 42,30 | 43,70 | 41,10 | 42,10 | -0,47% | - |
| 06.02.2020 | 39,30 | 42,30 | 38,10 | 42,30 | 8,18% | - |
| 05.02.2020 | 38,10 | 39,10 | 38,10 | 39,10 | 2,09% | - |
| 04.02.2020 | 38,10 | 38,70 | 38,10 | 38,30 | 1,59% | - |
| 03.02.2020 | 37,70 | 38,10 | 37,50 | 37,70 | -1,82% | - |
| 31.01.2020 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 4,00 |
| 30.01.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | 22,00 |
| 29.01.2020 | 38,70 | 38,90 | 38,30 | 38,70 | -0,26% | - |
| 28.01.2020 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 55,00 |
| 27.01.2020 | 37,90 | 38,70 | 37,70 | 38,50 | 0,52% | - |
| 24.01.2020 | 38,90 | 39,10 | 38,10 | 38,30 | -1,54% | - |
| 23.01.2020 | 38,30 | 38,90 | 37,90 | 38,90 | 1,30% | - |
| 22.01.2020 | 38,40 | 38,40 | 38,40 | 38,40 | 1,32% | 253,00 |
| 21.01.2020 | 37,70 | 38,10 | 37,50 | 37,90 | 0,26% | - |
| 20.01.2020 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 50,00 |
| 17.01.2020 | 37,10 | 37,90 | 37,10 | 37,50 | 1,63% | - |
| 16.01.2020 | 36,90 | 37,50 | 36,70 | 36,90 | 1,10% | - |
| 15.01.2020 | 36,70 | 36,90 | 36,30 | 36,50 | 0,00% | - |
| 14.01.2020 | 36,50 | 36,70 | 36,10 | 36,50 | -0,54% | - |
| 13.01.2020 | 36,10 | 36,70 | 36,10 | 36,70 | 2,23% | - |