Börse:
107,660$
0,80%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
107,308$
Ask:
108,011$
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 106,41 | 108,28 | 106,20 | 107,61 | 0,75% | - |
| 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 |
| 03.02.2022 | 115,44 | 122,82 | 114,49 | 119,96 | 4,13% | 881.580,00 |
| 02.02.2022 | 115,10 | 116,33 | 112,45 | 115,20 | 0,14% | 553.625,00 |
| 01.02.2022 | 113,60 | 115,36 | 111,92 | 115,04 | 1,72% | 474.327,00 |
| 31.01.2022 | 108,06 | 113,25 | 107,46 | 113,09 | 4,40% | 517.296,00 |
| 28.01.2022 | 103,51 | 108,35 | 102,00 | 108,32 | 4,01% | 300.068,00 |
| 27.01.2022 | 108,54 | 109,79 | 103,70 | 104,14 | -3,54% | 292.994,00 |
| 26.01.2022 | 110,00 | 114,16 | 107,57 | 107,96 | 0,51% | 978.846,00 |
| 25.01.2022 | 111,77 | 113,10 | 107,11 | 107,41 | -5,67% | 426.138,00 |
| 24.01.2022 | 108,17 | 114,35 | 106,31 | 113,87 | 1,98% | 377.099,00 |
| 21.01.2022 | 112,68 | 114,59 | 110,00 | 111,66 | -1,63% | 341.181,00 |
| 20.01.2022 | 116,93 | 119,08 | 113,33 | 113,51 | -2,77% | 212.413,00 |
| 19.01.2022 | 118,03 | 119,48 | 115,53 | 116,74 | -0,24% | 312.972,00 |
| 18.01.2022 | 116,73 | 118,53 | 116,16 | 117,02 | -2,00% | 354.399,00 |
| 14.01.2022 | 122,88 | 124,96 | 118,48 | 119,41 | -4,53% | 374.472,00 |
| 13.01.2022 | 127,53 | 128,32 | 124,63 | 125,08 | -1,19% | 238.944,00 |
| 12.01.2022 | 127,86 | 129,48 | 125,93 | 126,58 | 0,12% | 191.583,00 |
| 11.01.2022 | 125,72 | 126,53 | 123,59 | 126,43 | 1,14% | 203.216,00 |
| 10.01.2022 | 124,44 | 125,54 | 121,24 | 125,00 | -0,75% | 514.820,00 |
| 07.01.2022 | 129,88 | 131,59 | 125,92 | 125,94 | -3,49% | 297.607,00 |
| 06.01.2022 | 130,14 | 132,09 | 129,62 | 130,49 | -0,23% | 225.671,00 |
| 05.01.2022 | 136,00 | 137,92 | 130,46 | 130,79 | -4,12% | 336.834,00 |
| 04.01.2022 | 135,38 | 137,64 | 134,88 | 136,41 | 1,45% | 267.957,00 |
| 03.01.2022 | 136,38 | 136,97 | 132,29 | 134,46 | -1,23% | 196.718,00 |