172,349$
0,53%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 171,70 | 173,93 | 171,70 | 172,24 | 0,47% | 393.676,00 |
27.03.2024 | 169,63 | 172,67 | 168,83 | 171,44 | 2,17% | 330.535,00 |
26.03.2024 | 168,77 | 169,82 | 166,05 | 167,80 | -0,48% | 766.677,00 |
25.03.2024 | 170,51 | 171,33 | 168,20 | 168,61 | -1,54% | 279.028,00 |
22.03.2024 | 173,82 | 173,99 | 170,27 | 171,24 | -0,76% | 639.399,00 |
21.03.2024 | 174,62 | 176,31 | 172,29 | 172,56 | -0,07% | 560.708,00 |
20.03.2024 | 168,59 | 172,77 | 167,87 | 172,68 | 2,59% | 481.619,00 |
19.03.2024 | 162,16 | 169,35 | 162,16 | 168,32 | 3,52% | 784.767,00 |
18.03.2024 | 164,97 | 166,88 | 161,85 | 162,59 | -0,42% | 402.652,00 |
15.03.2024 | 161,05 | 164,16 | 161,05 | 163,28 | 0,60% | 928.217,00 |
14.03.2024 | 163,06 | 163,50 | 160,89 | 162,30 | -0,42% | 396.297,00 |
13.03.2024 | 160,85 | 163,70 | 160,85 | 162,98 | 0,94% | 486.682,00 |
12.03.2024 | 161,29 | 162,40 | 159,44 | 161,46 | 0,60% | 510.209,00 |
11.03.2024 | 160,00 | 161,91 | 158,41 | 160,49 | -0,78% | 498.617,00 |
08.03.2024 | 167,00 | 168,44 | 161,12 | 161,75 | -2,43% | 371.795,00 |
07.03.2024 | 164,48 | 166,77 | 162,97 | 165,78 | 1,48% | 363.517,00 |
06.03.2024 | 164,24 | 165,08 | 162,66 | 163,37 | 0,90% | 363.267,00 |
05.03.2024 | 163,59 | 165,71 | 161,02 | 161,91 | -1,71% | 388.657,00 |
04.03.2024 | 163,69 | 167,72 | 163,69 | 164,73 | 1,16% | 529.524,00 |
01.03.2024 | 162,61 | 164,45 | 162,31 | 162,84 | -0,25% | 376.985,00 |
29.02.2024 | 160,99 | 163,88 | 157,27 | 163,24 | -1,74% | 1.072.633,00 |
28.02.2024 | 164,10 | 166,24 | 163,05 | 166,13 | 0,97% | 370.742,00 |
27.02.2024 | 164,81 | 165,36 | 163,23 | 164,53 | 0,38% | 359.851,00 |
26.02.2024 | 163,21 | 164,42 | 161,95 | 163,90 | 0,29% | 255.504,00 |
23.02.2024 | 163,81 | 165,14 | 161,85 | 163,43 | -0,09% | 283.375,00 |
22.02.2024 | 161,05 | 163,64 | 160,66 | 163,57 | 2,78% | 356.072,00 |
21.02.2024 | 156,36 | 159,96 | 156,15 | 159,14 | -0,96% | 448.862,00 |
20.02.2024 | 158,90 | 161,18 | 157,49 | 160,68 | -1,43% | 543.438,00 |
16.02.2024 | 161,88 | 165,86 | 161,39 | 163,01 | -0,58% | 416.574,00 |
15.02.2024 | 163,64 | 164,67 | 160,76 | 163,96 | 0,86% | 467.516,00 |
14.02.2024 | 160,40 | 162,73 | 157,23 | 162,57 | 2,95% | 590.496,00 |
13.02.2024 | 157,41 | 161,10 | 155,85 | 157,91 | -3,40% | 633.283,00 |
12.02.2024 | 162,69 | 164,40 | 159,37 | 163,46 | 0,88% | 795.011,00 |
09.02.2024 | 159,67 | 163,46 | 158,56 | 162,04 | 2,58% | 1.180.486,00 |
08.02.2024 | 150,00 | 159,49 | 148,35 | 157,97 | 14,40% | 1.613.711,00 |
07.02.2024 | 135,90 | 139,35 | 135,18 | 138,08 | 2,87% | 928.476,00 |
06.02.2024 | 132,53 | 134,46 | 132,00 | 134,23 | 1,50% | 302.118,00 |
05.02.2024 | 133,78 | 134,16 | 129,88 | 132,25 | -2,07% | 408.729,00 |
02.02.2024 | 131,13 | 135,45 | 130,57 | 135,05 | 1,59% | 456.984,00 |
01.02.2024 | 131,83 | 134,00 | 130,33 | 132,94 | 1,93% | 359.512,00 |
31.01.2024 | 132,61 | 133,86 | 130,29 | 130,42 | -1,73% | 383.828,00 |
30.01.2024 | 132,28 | 133,58 | 131,52 | 132,71 | -0,38% | 421.426,00 |
29.01.2024 | 130,92 | 133,24 | 129,35 | 133,22 | 1,63% | 272.799,00 |
26.01.2024 | 132,02 | 133,52 | 130,81 | 131,08 | -0,49% | 199.573,00 |
25.01.2024 | 130,41 | 131,76 | 129,57 | 131,73 | 2,51% | 241.552,00 |
24.01.2024 | 132,09 | 132,16 | 128,19 | 128,51 | -1,71% | 302.173,00 |
23.01.2024 | 135,30 | 135,98 | 130,38 | 130,74 | -3,26% | 344.418,00 |
22.01.2024 | 135,17 | 137,21 | 134,03 | 135,14 | 0,75% | 337.328,00 |
19.01.2024 | 133,00 | 134,66 | 131,67 | 134,14 | 1,06% | 587.549,00 |
18.01.2024 | 132,13 | 133,40 | 130,39 | 132,73 | 1,16% | 376.547,00 |
17.01.2024 | 129,27 | 131,95 | 128,79 | 131,21 | 0,71% | 506.198,00 |
16.01.2024 | 126,95 | 130,34 | 126,67 | 130,29 | 1,64% | 586.505,00 |
12.01.2024 | 129,55 | 129,98 | 127,74 | 128,19 | -0,38% | 300.895,00 |
11.01.2024 | 129,25 | 130,05 | 127,01 | 128,68 | -0,63% | 286.802,00 |
10.01.2024 | 129,89 | 130,50 | 127,29 | 129,49 | -0,32% | 417.220,00 |
09.01.2024 | 129,30 | 131,20 | 128,91 | 129,91 | -0,84% | 364.995,00 |
08.01.2024 | 129,85 | 131,32 | 128,50 | 131,01 | 1,91% | 426.253,00 |
05.01.2024 | 127,80 | 130,58 | 127,34 | 128,55 | -0,19% | 443.426,00 |
04.01.2024 | 132,15 | 133,44 | 128,68 | 128,79 | -3,51% | 707.616,00 |
03.01.2024 | 135,98 | 137,29 | 132,06 | 133,47 | -3,20% | 497.314,00 |
02.01.2024 | 138,33 | 140,02 | 136,99 | 137,88 | -1,96% | 287.058,00 |
29.12.2023 | 142,11 | 142,92 | 140,62 | 140,64 | -1,34% | 283.881,00 |
28.12.2023 | 143,38 | 144,69 | 142,29 | 142,55 | -0,87% | 257.921,00 |
27.12.2023 | 144,64 | 145,68 | 143,45 | 143,80 | 0,24% | 345.242,00 |
26.12.2023 | 141,89 | 144,20 | 141,80 | 143,45 | 1,29% | 270.884,00 |
22.12.2023 | 141,51 | 142,35 | 139,26 | 141,63 | 0,75% | 310.374,00 |
21.12.2023 | 137,72 | 140,86 | 136,76 | 140,58 | 3,20% | 398.340,00 |
20.12.2023 | 138,81 | 140,79 | 135,98 | 136,22 | -2,12% | 454.664,00 |
19.12.2023 | 137,26 | 140,46 | 136,70 | 139,17 | 2,28% | 597.622,00 |
18.12.2023 | 141,37 | 141,37 | 135,33 | 136,07 | -3,22% | 678.770,00 |
15.12.2023 | 137,40 | 142,13 | 137,01 | 140,59 | 1,91% | 1.417.513,00 |
14.12.2023 | 131,04 | 140,81 | 131,04 | 137,95 | 7,14% | 1.407.383,00 |
13.12.2023 | 127,25 | 129,01 | 123,94 | 128,76 | 1,34% | 490.543,00 |
12.12.2023 | 126,58 | 128,18 | 125,46 | 127,06 | 0,27% | 487.905,00 |
11.12.2023 | 126,05 | 127,12 | 125,50 | 126,72 | 0,39% | 297.701,00 |
08.12.2023 | 125,50 | 126,80 | 124,87 | 126,23 | 0,74% | 257.666,00 |
07.12.2023 | 123,28 | 125,30 | 122,61 | 125,30 | 1,38% | 290.362,00 |
06.12.2023 | 125,58 | 126,96 | 123,53 | 123,60 | -0,50% | 412.778,00 |
05.12.2023 | 125,00 | 125,70 | 123,92 | 124,22 | -1,24% | 388.914,00 |
04.12.2023 | 124,59 | 126,07 | 123,60 | 125,78 | 0,25% | 429.294,00 |
01.12.2023 | 121,11 | 125,49 | 120,33 | 125,47 | 3,60% | 475.171,00 |
30.11.2023 | 121,89 | 122,35 | 119,26 | 121,11 | -0,90% | 433.130,00 |
29.11.2023 | 121,20 | 123,63 | 121,07 | 122,21 | 2,18% | 555.349,00 |
28.11.2023 | 120,85 | 122,03 | 119,25 | 119,60 | -1,54% | 294.226,00 |
27.11.2023 | 118,70 | 121,87 | 117,97 | 121,47 | 1,59% | 506.257,00 |
24.11.2023 | 119,15 | 119,83 | 118,78 | 119,57 | 0,08% | 107.435,00 |
22.11.2023 | 119,00 | 120,46 | 118,53 | 119,48 | 1,32% | 316.016,00 |
21.11.2023 | 117,31 | 118,67 | 116,98 | 117,92 | -0,10% | 336.198,00 |
20.11.2023 | 119,01 | 119,66 | 117,76 | 118,04 | -1,26% | 378.052,00 |
17.11.2023 | 119,24 | 120,44 | 119,24 | 119,55 | 0,67% | 280.103,00 |
16.11.2023 | 119,38 | 121,01 | 118,57 | 118,76 | -0,60% | 339.175,00 |
15.11.2023 | 120,00 | 121,99 | 119,36 | 119,48 | -0,47% | 651.278,00 |
14.11.2023 | 117,17 | 120,79 | 117,12 | 120,05 | 5,79% | 533.259,00 |
13.11.2023 | 112,35 | 114,11 | 112,11 | 113,48 | 0,27% | 315.494,00 |
10.11.2023 | 111,51 | 113,78 | 110,61 | 113,18 | 1,92% | 390.428,00 |
09.11.2023 | 111,88 | 112,47 | 110,38 | 111,05 | 0,33% | 292.434,00 |
08.11.2023 | 111,78 | 111,88 | 110,31 | 110,69 | -1,13% | 330.649,00 |
07.11.2023 | 111,38 | 112,11 | 110,34 | 111,95 | 0,13% | 413.130,00 |
06.11.2023 | 112,53 | 114,14 | 110,94 | 111,81 | -0,75% | 418.650,00 |
03.11.2023 | 109,17 | 115,00 | 108,72 | 112,66 | 5,12% | 663.531,00 |