153,625€
0,33%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 152,83 | 153,80 | 150,18 | 153,50 | 0,24% | - |
| 15.04.2024 | 154,43 | 157,35 | 152,45 | 153,13 | -0,66% | 1,00 |
| 12.04.2024 | 154,45 | 155,52 | 153,15 | 154,15 | 0,10% | - |
| 11.04.2024 | 153,73 | 155,40 | 152,90 | 154,00 | 0,18% | - |
| 10.04.2024 | 156,27 | 156,80 | 151,75 | 153,73 | -1,54% | - |
| 09.04.2024 | 157,08 | 157,95 | 153,88 | 156,13 | -0,67% | - |
| 08.04.2024 | 158,18 | 160,50 | 156,88 | 157,18 | -0,33% | 36,00 |
| 05.04.2024 | 153,38 | 157,88 | 153,13 | 157,70 | 3,07% | 5,00 |
| 04.04.2024 | 154,73 | 157,25 | 151,80 | 153,00 | -1,11% | 3,00 |
| 03.04.2024 | 154,83 | 156,93 | 154,13 | 154,73 | -0,15% | - |
| 02.04.2024 | 158,70 | 161,75 | 152,88 | 154,95 | -3,04% | 11,00 |
| 28.03.2024 | 158,40 | 161,10 | 155,80 | 159,80 | 0,82% | 2,00 |
| 27.03.2024 | 155,40 | 159,60 | 155,20 | 158,50 | 2,26% | 33,00 |
| 26.03.2024 | 155,40 | 157,50 | 153,20 | 155,00 | -0,32% | - |
| 25.03.2024 | 158,20 | 162,40 | 155,20 | 155,50 | -1,89% | 43,00 |
| 22.03.2024 | 159,60 | 160,70 | 157,70 | 158,50 | -0,56% | 9,00 |
| 21.03.2024 | 158,20 | 162,10 | 157,60 | 159,40 | 0,82% | 13,00 |
| 20.03.2024 | 155,00 | 158,30 | 154,30 | 158,10 | 2,00% | - |
| 19.03.2024 | 149,60 | 155,90 | 149,40 | 155,00 | 3,61% | - |
| 18.03.2024 | 150,00 | 153,30 | 148,90 | 149,60 | -0,13% | 143,00 |
| 15.03.2024 | 149,10 | 151,80 | 148,50 | 149,80 | 0,54% | 1,00 |
| 14.03.2024 | 149,10 | 150,40 | 146,60 | 149,00 | 0,13% | 1,00 |
| 13.03.2024 | 147,80 | 149,70 | 147,10 | 148,80 | 0,68% | - |
| 12.03.2024 | 146,80 | 148,70 | 144,40 | 147,80 | 0,61% | 7,00 |
| 11.03.2024 | 147,60 | 149,00 | 145,20 | 146,90 | -0,61% | - |
| 08.03.2024 | 151,60 | 153,60 | 147,50 | 147,80 | -2,51% | 20,00 |
| 07.03.2024 | 149,70 | 152,40 | 149,00 | 151,60 | 1,20% | 9,00 |
| 06.03.2024 | 149,20 | 152,20 | 149,00 | 149,80 | 0,40% | - |
| 05.03.2024 | 151,50 | 154,40 | 148,30 | 149,20 | -1,71% | 7,00 |
| 04.03.2024 | 150,00 | 154,40 | 149,70 | 151,80 | 1,20% | - |
| 01.03.2024 | 151,30 | 153,80 | 149,80 | 150,00 | -0,79% | 3,00 |
| 29.02.2024 | 153,00 | 153,10 | 145,60 | 151,20 | -1,31% | 40,00 |
| 28.02.2024 | 151,90 | 153,40 | 150,80 | 153,20 | 0,92% | - |
| 27.02.2024 | 151,00 | 152,60 | 148,40 | 151,80 | 0,53% | 6,00 |
| 26.02.2024 | 150,90 | 151,70 | 149,30 | 151,00 | -0,13% | - |
| 23.02.2024 | 151,20 | 152,60 | 149,40 | 151,20 | 0,27% | 15,00 |
| 22.02.2024 | 147,30 | 151,20 | 146,70 | 150,80 | 2,45% | 16,00 |
| 21.02.2024 | 148,50 | 150,60 | 145,10 | 147,20 | -0,94% | - |
| 20.02.2024 | 151,10 | 151,30 | 145,90 | 148,60 | -1,78% | 24,00 |
| 19.02.2024 | 151,40 | 151,60 | 151,10 | 151,30 | 0,07% | - |
| 16.02.2024 | 152,20 | 154,60 | 149,80 | 151,20 | -0,66% | 151,00 |
| 15.02.2024 | 151,70 | 154,60 | 149,00 | 152,20 | 0,40% | 25,00 |
| 14.02.2024 | 147,40 | 151,70 | 146,80 | 151,60 | 2,85% | 1,00 |
| 13.02.2024 | 151,60 | 151,90 | 145,60 | 147,40 | -2,90% | 30,00 |
| 12.02.2024 | 150,00 | 156,00 | 147,90 | 151,80 | 1,20% | 19,00 |
| 09.02.2024 | 146,40 | 151,60 | 144,20 | 150,00 | 2,46% | 74,00 |
| 08.02.2024 | 128,20 | 147,80 | 125,80 | 146,40 | 14,20% | 30,00 |
| 07.02.2024 | 124,90 | 129,40 | 124,30 | 128,20 | 2,72% | 2,00 |
| 06.02.2024 | 123,00 | 125,00 | 122,50 | 124,80 | 1,46% | - |
| 05.02.2024 | 124,90 | 125,90 | 121,00 | 123,00 | -1,60% | 6,00 |
| 02.02.2024 | 122,20 | 125,50 | 121,20 | 125,00 | 2,21% | - |
| 01.02.2024 | 120,80 | 123,30 | 119,70 | 122,30 | 1,33% | 2,00 |
| 31.01.2024 | 122,60 | 123,30 | 120,60 | 120,70 | -1,39% | 30,00 |
| 30.01.2024 | 122,90 | 123,60 | 121,40 | 122,40 | -0,41% | - |
| 29.01.2024 | 120,80 | 123,00 | 120,60 | 122,90 | 1,82% | - |
| 26.01.2024 | 121,20 | 122,70 | 120,50 | 120,70 | -0,58% | - |
| 25.01.2024 | 118,40 | 121,40 | 116,00 | 121,40 | 2,97% | 2,00 |
| 24.01.2024 | 120,40 | 120,60 | 117,80 | 117,90 | -2,16% | 30,00 |
| 23.01.2024 | 123,70 | 126,60 | 120,30 | 120,50 | -2,98% | 2,00 |
| 22.01.2024 | 123,20 | 125,80 | 123,00 | 124,20 | 0,81% | - |
| 19.01.2024 | 122,00 | 123,60 | 120,00 | 123,20 | 0,98% | 1,00 |
| 18.01.2024 | 120,40 | 123,00 | 120,20 | 122,00 | 1,16% | 35,00 |
| 17.01.2024 | 119,60 | 121,40 | 117,90 | 120,60 | 0,84% | 20,00 |
| 16.01.2024 | 117,10 | 119,70 | 116,20 | 119,60 | 2,31% | - |
| 15.01.2024 | 117,00 | 119,00 | 116,70 | 116,90 | -0,17% | 1,00 |
| 12.01.2024 | 117,20 | 119,30 | 116,30 | 117,10 | -0,17% | 33,00 |
| 11.01.2024 | 118,20 | 119,60 | 116,20 | 117,30 | -0,76% | 1,00 |
| 10.01.2024 | 118,80 | 120,70 | 116,30 | 118,20 | -0,51% | 2,00 |
| 09.01.2024 | 119,40 | 120,90 | 118,10 | 118,80 | -0,67% | 20,00 |
| 08.01.2024 | 117,00 | 119,90 | 116,80 | 119,60 | 1,70% | 1,00 |
| 05.01.2024 | 117,80 | 119,10 | 115,60 | 117,60 | 0,00% | 1,00 |
| 04.01.2024 | 122,20 | 123,90 | 117,50 | 117,60 | -3,76% | - |
| 03.01.2024 | 125,70 | 128,20 | 121,00 | 122,20 | -2,94% | 38,00 |
| 02.01.2024 | 127,60 | 130,00 | 125,10 | 125,90 | -2,33% | 26,00 |
| 29.12.2023 | 128,80 | 129,20 | 126,80 | 128,90 | -0,08% | 20,00 |
| 28.12.2023 | 129,50 | 130,80 | 127,20 | 129,00 | -0,46% | 1,00 |
| 27.12.2023 | 128,60 | 132,40 | 128,60 | 129,60 | 0,62% | 56,00 |
| 22.12.2023 | 127,40 | 129,20 | 126,60 | 128,80 | 0,78% | - |
| 21.12.2023 | 124,90 | 127,80 | 122,60 | 127,80 | 2,73% | 1,00 |
| 20.12.2023 | 127,00 | 128,20 | 124,40 | 124,40 | -1,89% | 12,00 |
| 19.12.2023 | 124,60 | 127,90 | 124,10 | 126,80 | 1,60% | 27,00 |
| 18.12.2023 | 129,00 | 129,30 | 124,00 | 124,80 | -3,26% | - |
| 15.12.2023 | 125,60 | 130,20 | 124,30 | 129,00 | 2,46% | 13,00 |
| 14.12.2023 | 118,40 | 128,00 | 116,40 | 125,90 | 6,42% | 81,00 |
| 13.12.2023 | 117,80 | 119,10 | 115,00 | 118,30 | 0,60% | - |
| 12.12.2023 | 117,60 | 118,80 | 116,80 | 117,60 | -0,08% | 80,00 |
| 11.12.2023 | 117,20 | 118,40 | 116,80 | 117,70 | 0,43% | 16,00 |
| 08.12.2023 | 116,30 | 117,80 | 115,60 | 117,20 | 1,21% | 20,00 |
| 07.12.2023 | 114,80 | 116,60 | 113,70 | 115,80 | 0,87% | 1,00 |
| 06.12.2023 | 115,10 | 117,50 | 114,80 | 114,80 | -0,26% | - |
| 05.12.2023 | 115,90 | 117,10 | 114,80 | 115,10 | -0,95% | 9,00 |
| 04.12.2023 | 115,20 | 116,40 | 113,90 | 116,20 | 0,87% | 139,00 |
| 01.12.2023 | 111,20 | 115,30 | 111,00 | 115,20 | 3,41% | 7,00 |
| 30.11.2023 | 111,70 | 112,60 | 109,50 | 111,40 | 0,09% | - |
| 29.11.2023 | 109,00 | 112,60 | 108,80 | 111,30 | 2,30% | - |
| 28.11.2023 | 111,10 | 111,10 | 108,60 | 108,80 | -1,81% | - |
| 27.11.2023 | 108,90 | 111,20 | 107,90 | 110,80 | 1,28% | 15,00 |
| 24.11.2023 | 109,60 | 109,90 | 107,60 | 109,40 | -0,27% | 1,00 |
| 23.11.2023 | 109,60 | 111,40 | 109,30 | 109,70 | -0,18% | 1,00 |
| 22.11.2023 | 108,30 | 110,80 | 108,10 | 109,90 | 1,76% | - |