Börse:
36,769$
-0,06%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
36,548$
Ask:
36,991$
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2019 | 36,71 | 37,00 | 36,61 | 36,78 | -0,03% | 462.859,00 |
| 15.11.2019 | 37,60 | 37,67 | 36,69 | 36,79 | -1,63% | 307.564,00 |
| 14.11.2019 | 37,08 | 37,70 | 36,88 | 37,40 | 0,75% | 524.478,00 |
| 13.11.2019 | 38,16 | 38,17 | 36,92 | 37,12 | -3,58% | 750.675,00 |
| 12.11.2019 | 38,09 | 38,56 | 37,93 | 38,50 | 1,45% | 282.327,00 |
| 11.11.2019 | 37,86 | 38,05 | 37,58 | 37,95 | -0,03% | 289.548,00 |
| 08.11.2019 | 37,78 | 38,49 | 37,64 | 37,96 | -0,11% | 488.769,00 |
| 07.11.2019 | 37,95 | 39,69 | 37,63 | 38,00 | 0,11% | 479.050,00 |
| 06.11.2019 | 37,53 | 38,05 | 37,19 | 37,96 | 0,82% | 476.678,00 |
| 05.11.2019 | 37,52 | 37,74 | 37,19 | 37,65 | 0,51% | 293.151,00 |
| 04.11.2019 | 37,69 | 37,79 | 37,08 | 37,46 | 0,00% | 358.736,00 |
| 01.11.2019 | 37,30 | 37,83 | 36,91 | 37,46 | 1,19% | 272.712,00 |
| 31.10.2019 | 37,02 | 37,34 | 36,70 | 37,02 | -0,11% | 610.781,00 |
| 30.10.2019 | 36,89 | 37,17 | 36,68 | 37,06 | 0,41% | 202.381,00 |
| 29.10.2019 | 36,60 | 37,30 | 36,54 | 36,91 | 0,33% | 236.277,00 |
| 28.10.2019 | 36,31 | 36,84 | 36,21 | 36,79 | 1,80% | 242.273,00 |
| 25.10.2019 | 35,81 | 36,73 | 35,81 | 36,14 | 0,50% | 301.657,00 |
| 24.10.2019 | 36,21 | 36,73 | 35,78 | 35,96 | -0,50% | 218.327,00 |
| 23.10.2019 | 36,13 | 36,61 | 35,89 | 36,14 | -0,08% | 408.039,00 |
| 22.10.2019 | 36,16 | 36,58 | 36,02 | 36,17 | 0,03% | 221.342,00 |
| 21.10.2019 | 36,54 | 36,83 | 36,06 | 36,16 | -0,47% | 264.095,00 |
| 18.10.2019 | 36,36 | 36,63 | 36,06 | 36,33 | -0,55% | 570.589,00 |
| 17.10.2019 | 36,34 | 37,12 | 36,34 | 36,53 | 0,77% | 340.130,00 |
| 16.10.2019 | 35,51 | 36,25 | 35,51 | 36,25 | 1,91% | 431.086,00 |
| 15.10.2019 | 35,09 | 35,74 | 35,05 | 35,57 | 1,83% | 498.511,00 |
| 14.10.2019 | 34,99 | 35,28 | 34,85 | 34,93 | -0,46% | 260.108,00 |
| 11.10.2019 | 34,81 | 35,39 | 34,71 | 35,09 | 1,92% | 464.987,00 |
| 10.10.2019 | 34,36 | 34,86 | 34,23 | 34,43 | 0,61% | 288.945,00 |
| 09.10.2019 | 33,74 | 34,34 | 33,71 | 34,22 | 2,15% | 281.820,00 |
| 08.10.2019 | 33,53 | 34,07 | 33,42 | 33,50 | -0,39% | 301.483,00 |
| 07.10.2019 | 33,56 | 33,88 | 33,25 | 33,63 | -0,27% | 341.826,00 |
| 04.10.2019 | 31,81 | 33,74 | 31,81 | 33,72 | 7,05% | 532.735,00 |
| 03.10.2019 | 31,57 | 31,75 | 31,07 | 31,50 | -0,22% | 620.523,00 |
| 02.10.2019 | 31,86 | 31,97 | 31,35 | 31,57 | -1,34% | 933.229,00 |
| 01.10.2019 | 32,54 | 33,05 | 31,97 | 32,00 | -0,84% | 551.966,00 |
| 30.09.2019 | 32,39 | 32,72 | 32,19 | 32,27 | -0,28% | 481.021,00 |
| 27.09.2019 | 32,43 | 32,59 | 32,06 | 32,36 | 0,09% | 202.793,00 |
| 26.09.2019 | 32,42 | 32,62 | 32,15 | 32,33 | -0,58% | 267.484,00 |
| 25.09.2019 | 31,90 | 32,63 | 31,80 | 32,52 | 1,78% | 296.211,00 |
| 24.09.2019 | 32,29 | 32,55 | 31,74 | 31,95 | -1,11% | 398.335,00 |
| 23.09.2019 | 32,54 | 32,93 | 32,28 | 32,31 | -1,37% | 199.896,00 |
| 20.09.2019 | 33,16 | 33,20 | 32,69 | 32,76 | -1,09% | 740.393,00 |
| 19.09.2019 | 33,36 | 33,50 | 33,12 | 33,12 | -0,72% | 388.036,00 |
| 18.09.2019 | 33,25 | 33,47 | 32,91 | 33,36 | 0,24% | 445.814,00 |
| 17.09.2019 | 33,20 | 33,60 | 33,01 | 33,28 | 0,12% | 433.613,00 |
| 16.09.2019 | 32,12 | 33,30 | 32,00 | 33,24 | 3,23% | 419.513,00 |
| 13.09.2019 | 32,00 | 32,46 | 31,64 | 32,20 | 2,19% | 644.124,00 |
| 12.09.2019 | 31,78 | 31,92 | 31,48 | 31,51 | -0,88% | 375.957,00 |
| 11.09.2019 | 31,49 | 31,95 | 31,21 | 31,79 | 1,53% | 797.926,00 |
| 10.09.2019 | 32,40 | 32,40 | 31,27 | 31,31 | -3,42% | 660.874,00 |
| 09.09.2019 | 32,28 | 32,74 | 31,99 | 32,42 | 1,06% | 871.552,00 |
| 06.09.2019 | 32,13 | 32,66 | 31,50 | 32,08 | 6,05% | 4.344.658,00 |
| 05.09.2019 | 30,18 | 30,69 | 29,71 | 30,25 | 2,20% | 585.788,00 |
| 04.09.2019 | 30,02 | 30,50 | 28,83 | 29,60 | -5,16% | 829.845,00 |
| 03.09.2019 | 31,30 | 31,46 | 31,00 | 31,21 | -0,60% | 335.423,00 |
| 02.09.2019 | 31,39 | 31,40 | 31,39 | 31,40 | 0,03% | - |
| 30.08.2019 | 31,82 | 32,03 | 30,93 | 31,39 | -1,35% | 250.837,00 |
| 29.08.2019 | 31,42 | 32,04 | 31,29 | 31,82 | 1,76% | 148.194,00 |
| 28.08.2019 | 31,20 | 31,49 | 31,08 | 31,27 | -0,06% | 179.025,00 |
| 27.08.2019 | 31,51 | 31,86 | 31,08 | 31,29 | 0,03% | 216.269,00 |
| 26.08.2019 | 31,41 | 31,54 | 30,95 | 31,28 | 0,19% | 277.195,00 |
| 23.08.2019 | 32,11 | 32,12 | 31,17 | 31,22 | -3,04% | 330.245,00 |
| 22.08.2019 | 32,62 | 32,82 | 32,18 | 32,20 | -0,89% | 137.772,00 |
| 21.08.2019 | 32,75 | 32,92 | 32,42 | 32,49 | 0,09% | 152.361,00 |
| 20.08.2019 | 32,30 | 32,78 | 31,94 | 32,46 | 0,46% | 195.516,00 |
| 19.08.2019 | 32,47 | 32,74 | 31,78 | 32,31 | 0,50% | 479.014,00 |
| 16.08.2019 | 32,16 | 32,42 | 31,97 | 32,15 | 0,56% | 292.088,00 |
| 15.08.2019 | 32,33 | 32,47 | 31,86 | 31,97 | -0,62% | 220.704,00 |
| 14.08.2019 | 32,37 | 32,67 | 31,92 | 32,17 | -2,34% | 246.039,00 |
| 13.08.2019 | 33,00 | 33,41 | 32,81 | 32,94 | -0,78% | 218.478,00 |
| 12.08.2019 | 33,23 | 33,44 | 33,01 | 33,20 | -0,48% | 139.102,00 |
| 09.08.2019 | 33,87 | 33,98 | 33,23 | 33,36 | -1,39% | 253.215,00 |
| 08.08.2019 | 33,45 | 33,92 | 33,37 | 33,83 | 1,17% | 455.274,00 |
| 07.08.2019 | 33,19 | 33,74 | 33,10 | 33,44 | -0,18% | 379.883,00 |
| 06.08.2019 | 33,52 | 33,91 | 33,13 | 33,50 | 0,57% | 431.403,00 |
| 05.08.2019 | 33,00 | 33,75 | 32,94 | 33,31 | -0,63% | 382.644,00 |
| 02.08.2019 | 33,65 | 33,74 | 32,97 | 33,52 | -0,68% | 340.406,00 |
| 01.08.2019 | 31,87 | 35,29 | 29,01 | 33,75 | 2,49% | 545.080,00 |
| 31.07.2019 | 33,46 | 33,80 | 32,78 | 32,93 | -0,96% | 275.124,00 |
| 30.07.2019 | 32,56 | 33,44 | 32,56 | 33,25 | 1,00% | 216.969,00 |
| 29.07.2019 | 33,50 | 33,53 | 32,80 | 32,92 | -1,82% | 136.656,00 |
| 26.07.2019 | 33,65 | 33,78 | 33,24 | 33,53 | 0,06% | 162.674,00 |
| 25.07.2019 | 33,36 | 33,81 | 33,31 | 33,51 | 0,24% | 239.330,00 |
| 24.07.2019 | 32,54 | 33,60 | 32,44 | 33,43 | 2,67% | 392.277,00 |
| 23.07.2019 | 32,35 | 32,56 | 32,14 | 32,56 | 1,37% | 204.364,00 |
| 22.07.2019 | 32,35 | 32,56 | 31,80 | 32,12 | -0,62% | 438.979,00 |
| 19.07.2019 | 32,35 | 32,64 | 32,19 | 32,32 | -0,03% | 249.954,00 |
| 18.07.2019 | 32,53 | 32,72 | 32,16 | 32,33 | -0,77% | 389.971,00 |
| 17.07.2019 | 32,98 | 33,09 | 32,50 | 32,58 | -1,24% | 219.475,00 |
| 16.07.2019 | 32,60 | 33,31 | 32,60 | 32,99 | 1,38% | 150.220,00 |
| 15.07.2019 | 32,93 | 32,93 | 32,38 | 32,54 | -0,73% | 105.943,00 |
| 12.07.2019 | 32,38 | 32,93 | 32,22 | 32,78 | 1,45% | 208.924,00 |
| 11.07.2019 | 32,48 | 32,52 | 32,11 | 32,31 | -0,40% | 79.347,00 |
| 10.07.2019 | 32,67 | 32,77 | 32,09 | 32,44 | -0,09% | 135.806,00 |
| 09.07.2019 | 32,54 | 32,54 | 32,18 | 32,47 | -0,52% | 133.041,00 |
| 08.07.2019 | 32,94 | 33,11 | 32,60 | 32,64 | -1,09% | 390.756,00 |
| 05.07.2019 | 33,15 | 33,26 | 32,77 | 33,00 | -0,96% | 135.966,00 |
| 03.07.2019 | 32,86 | 33,40 | 32,80 | 33,32 | 1,74% | 83.513,00 |
| 02.07.2019 | 32,55 | 32,79 | 32,19 | 32,75 | 0,68% | 256.906,00 |
| 01.07.2019 | 33,00 | 33,25 | 32,47 | 32,53 | -0,79% | 246.475,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen