Börse:
90,059$
-0,26%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
89,699$
Ask:
90,419$
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 90,47 | 90,49 | 88,52 | 90,13 | -0,18% | - |
| 28.06.2022 | 89,21 | 91,30 | 89,21 | 90,29 | 1,61% | 708.291,00 |
| 27.06.2022 | 88,15 | 89,76 | 87,26 | 88,86 | 1,23% | 366.325,00 |
| 24.06.2022 | 85,18 | 88,35 | 84,92 | 87,78 | 4,49% | 649.044,00 |
| 23.06.2022 | 82,92 | 84,67 | 82,34 | 84,01 | 1,40% | 642.997,00 |
| 22.06.2022 | 81,81 | 83,55 | 80,81 | 82,85 | -0,17% | 1.288.289,00 |
| 21.06.2022 | 83,51 | 84,10 | 80,88 | 82,99 | 1,44% | 1.339.859,00 |
| 17.06.2022 | 85,25 | 86,87 | 81,70 | 81,81 | -4,09% | 1.505.943,00 |
| 16.06.2022 | 88,80 | 89,92 | 84,60 | 85,30 | -8,35% | 1.000.787,00 |
| 15.06.2022 | 92,56 | 94,89 | 91,70 | 93,07 | 1,19% | 907.457,00 |
| 14.06.2022 | 91,50 | 92,55 | 89,35 | 91,98 | 1,30% | 753.568,00 |
| 13.06.2022 | 93,44 | 94,24 | 89,28 | 90,80 | -5,86% | 1.301.014,00 |
| 10.06.2022 | 104,00 | 104,99 | 96,19 | 96,45 | -10,50% | 765.663,00 |
| 09.06.2022 | 107,73 | 110,15 | 107,73 | 107,76 | -1,27% | 494.307,00 |
| 08.06.2022 | 111,69 | 112,45 | 106,58 | 109,15 | -3,26% | 412.244,00 |
| 07.06.2022 | 111,82 | 114,04 | 111,25 | 112,83 | -0,07% | 771.662,00 |
| 06.06.2022 | 114,30 | 114,42 | 112,08 | 112,91 | -0,40% | 462.439,00 |
| 03.06.2022 | 112,98 | 114,68 | 111,26 | 113,36 | -0,87% | 278.777,00 |
| 02.06.2022 | 111,17 | 114,47 | 111,17 | 114,36 | 3,24% | 280.755,00 |
| 01.06.2022 | 110,27 | 111,27 | 108,15 | 110,77 | 1,15% | 546.599,00 |
| 31.05.2022 | 109,79 | 110,45 | 107,05 | 109,51 | -1,05% | 714.837,00 |
| 27.05.2022 | 110,00 | 110,83 | 109,16 | 110,67 | 2,13% | 324.294,00 |
| 26.05.2022 | 109,35 | 110,66 | 107,07 | 108,36 | 0,55% | 416.032,00 |
| 25.05.2022 | 106,47 | 108,36 | 105,53 | 107,77 | 0,90% | 334.044,00 |
| 24.05.2022 | 108,32 | 109,28 | 103,72 | 106,81 | -1,58% | 373.955,00 |
| 23.05.2022 | 105,77 | 109,44 | 105,33 | 108,52 | 3,44% | 442.795,00 |
| 20.05.2022 | 104,89 | 105,22 | 101,82 | 104,91 | 0,99% | 594.630,00 |
| 19.05.2022 | 103,00 | 105,55 | 100,66 | 103,88 | 4,62% | 543.969,00 |
| 18.05.2022 | 102,84 | 103,78 | 98,45 | 99,29 | -4,99% | 475.890,00 |
| 17.05.2022 | 103,60 | 104,61 | 101,11 | 104,50 | 3,70% | 592.476,00 |
| 16.05.2022 | 100,65 | 102,79 | 99,51 | 100,77 | -0,45% | 493.399,00 |
| 13.05.2022 | 97,49 | 102,73 | 97,49 | 101,23 | 4,60% | 401.895,00 |
| 12.05.2022 | 92,42 | 97,25 | 92,28 | 96,78 | 3,45% | 401.205,00 |
| 11.05.2022 | 94,94 | 98,69 | 93,29 | 93,55 | -2,04% | 512.845,00 |
| 10.05.2022 | 96,29 | 98,03 | 93,80 | 95,50 | 0,94% | 403.977,00 |
| 09.05.2022 | 97,12 | 99,26 | 93,93 | 94,61 | -4,76% | 531.068,00 |
| 06.05.2022 | 100,86 | 100,86 | 97,61 | 99,34 | -2,34% | 609.510,00 |
| 05.05.2022 | 106,20 | 107,18 | 100,00 | 101,72 | -5,36% | 570.227,00 |
| 04.05.2022 | 105,43 | 107,62 | 101,48 | 107,48 | 1,45% | 426.663,00 |
| 03.05.2022 | 102,59 | 106,46 | 102,33 | 105,94 | 2,85% | 439.655,00 |
| 02.05.2022 | 102,39 | 103,91 | 99,75 | 103,00 | 0,53% | 390.474,00 |
| 29.04.2022 | 104,27 | 105,87 | 102,29 | 102,46 | -2,71% | 351.691,00 |
| 28.04.2022 | 103,78 | 106,51 | 99,31 | 105,31 | 3,41% | 344.816,00 |
| 27.04.2022 | 103,71 | 104,27 | 100,57 | 101,84 | -1,94% | 392.997,00 |
| 26.04.2022 | 107,85 | 108,24 | 103,50 | 103,85 | -4,70% | 263.174,00 |
| 25.04.2022 | 104,40 | 109,13 | 102,75 | 108,97 | 2,90% | 294.808,00 |
| 22.04.2022 | 108,50 | 109,26 | 105,25 | 105,90 | -2,75% | 346.060,00 |
| 21.04.2022 | 114,83 | 115,17 | 108,12 | 108,89 | -3,33% | 240.668,00 |
| 20.04.2022 | 113,00 | 114,14 | 112,03 | 112,64 | 1,08% | 174.830,00 |
| 19.04.2022 | 107,52 | 111,68 | 107,52 | 111,44 | 3,87% | 226.580,00 |
| 18.04.2022 | 107,79 | 109,00 | 106,12 | 107,29 | -0,73% | 188.925,00 |
| 14.04.2022 | 111,46 | 111,87 | 107,62 | 108,08 | -2,56% | 293.824,00 |
| 13.04.2022 | 108,91 | 111,58 | 108,48 | 110,92 | 1,64% | 172.087,00 |
| 12.04.2022 | 111,31 | 115,12 | 108,80 | 109,13 | -0,26% | 301.283,00 |
| 11.04.2022 | 107,05 | 111,04 | 107,05 | 109,41 | 1,08% | 434.805,00 |
| 08.04.2022 | 110,51 | 110,94 | 108,11 | 108,24 | -1,97% | 495.250,00 |
| 07.04.2022 | 110,18 | 111,80 | 109,35 | 110,41 | -0,34% | 383.380,00 |
| 06.04.2022 | 113,41 | 114,39 | 108,50 | 110,79 | -3,77% | 624.102,00 |
| 05.04.2022 | 121,77 | 121,97 | 113,91 | 115,13 | -5,80% | 543.841,00 |
| 04.04.2022 | 119,16 | 122,67 | 117,62 | 122,22 | 1,79% | 299.958,00 |
| 01.04.2022 | 119,96 | 120,81 | 118,24 | 120,07 | 1,06% | 307.282,00 |
| 31.03.2022 | 123,61 | 124,17 | 118,77 | 118,81 | -4,28% | 480.241,00 |
| 30.03.2022 | 125,88 | 129,69 | 123,69 | 124,12 | -2,23% | 270.132,00 |
| 29.03.2022 | 122,98 | 128,16 | 122,48 | 126,95 | 5,36% | 417.639,00 |
| 28.03.2022 | 120,64 | 122,01 | 118,69 | 120,49 | -0,09% | 445.339,00 |
| 25.03.2022 | 121,75 | 121,98 | 119,30 | 120,60 | -0,92% | 378.593,00 |
| 24.03.2022 | 123,25 | 123,86 | 120,96 | 121,72 | -0,83% | 566.278,00 |
| 23.03.2022 | 123,37 | 124,38 | 121,54 | 122,74 | -1,51% | 308.192,00 |
| 22.03.2022 | 123,85 | 126,51 | 123,44 | 124,62 | 0,26% | 369.598,00 |
| 21.03.2022 | 122,71 | 124,85 | 121,32 | 124,30 | 1,44% | 477.105,00 |
| 18.03.2022 | 119,98 | 123,83 | 118,98 | 122,54 | 1,18% | 646.298,00 |
| 17.03.2022 | 118,25 | 122,21 | 118,25 | 121,11 | 1,11% | 384.204,00 |
| 16.03.2022 | 118,58 | 121,41 | 116,84 | 119,78 | 2,10% | 720.618,00 |
| 15.03.2022 | 116,04 | 118,68 | 115,62 | 117,32 | 1,89% | 502.842,00 |
| 14.03.2022 | 116,20 | 117,96 | 114,20 | 115,14 | -0,35% | 307.345,00 |
| 11.03.2022 | 116,85 | 118,67 | 114,04 | 115,54 | 2,68% | 579.111,00 |
| 10.03.2022 | 111,45 | 113,41 | 109,11 | 112,52 | -1,50% | 554.604,00 |
| 09.03.2022 | 112,46 | 115,81 | 111,71 | 114,23 | 4,45% | 337.971,00 |
| 08.03.2022 | 111,81 | 112,06 | 106,83 | 109,36 | -1,44% | 732.515,00 |
| 07.03.2022 | 122,34 | 123,16 | 110,77 | 110,96 | -8,48% | 523.213,00 |
| 04.03.2022 | 122,51 | 123,50 | 119,00 | 121,24 | -1,85% | 349.244,00 |
| 03.03.2022 | 125,14 | 127,23 | 122,58 | 123,52 | -1,91% | 327.297,00 |
| 02.03.2022 | 120,27 | 126,76 | 119,25 | 125,92 | 5,98% | 618.835,00 |
| 01.03.2022 | 119,65 | 120,69 | 117,05 | 118,81 | 1,79% | 581.817,00 |
| 28.02.2022 | 114,29 | 117,52 | 113,49 | 116,72 | 0,27% | 373.928,00 |
| 25.02.2022 | 110,66 | 116,51 | 109,52 | 116,41 | 5,97% | 422.648,00 |
| 24.02.2022 | 103,40 | 109,93 | 101,01 | 109,85 | 2,21% | 517.356,00 |
| 23.02.2022 | 112,53 | 113,51 | 107,37 | 107,47 | -3,68% | 523.941,00 |
| 22.02.2022 | 114,98 | 116,73 | 111,46 | 111,58 | -4,28% | 419.807,00 |
| 18.02.2022 | 118,77 | 120,48 | 115,53 | 116,57 | -1,87% | 362.443,00 |
| 17.02.2022 | 120,23 | 121,32 | 117,77 | 118,79 | -2,27% | 478.785,00 |
| 16.02.2022 | 120,76 | 122,55 | 119,70 | 121,55 | 0,22% | 425.462,00 |
| 15.02.2022 | 115,96 | 121,55 | 115,96 | 121,28 | 5,58% | 417.260,00 |
| 14.02.2022 | 115,48 | 117,97 | 113,87 | 114,87 | -1,03% | 352.327,00 |
| 11.02.2022 | 118,80 | 119,85 | 114,51 | 116,06 | -1,59% | 476.037,00 |
| 10.02.2022 | 117,25 | 120,82 | 116,14 | 117,94 | -1,29% | 393.594,00 |
| 09.02.2022 | 119,11 | 120,48 | 117,17 | 119,48 | 1,78% | 479.396,00 |
| 08.02.2022 | 111,51 | 119,19 | 109,78 | 117,39 | 4,66% | 601.037,00 |
| 07.02.2022 | 120,72 | 121,51 | 111,46 | 112,16 | -7,90% | 797.871,00 |
| 04.02.2022 | 120,00 | 124,88 | 117,38 | 121,78 | 1,52% | 760.402,00 |