22,700€
-0,44%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 17.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 13.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 08.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 07.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 06.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -15,00% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 30.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 29.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 26.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 25.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 24.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 23.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 22.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 19.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 17.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 16.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 15.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 12.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 10.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 09.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 08.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 05.04.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 04.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 03.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 28.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 26.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 22.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 20.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 18.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 15.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 13.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 12.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 11.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 08.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 07.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 05.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 04.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 01.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 29.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 4,00 |
| 27.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 26.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 23.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 22.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 21.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 20.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 16.02.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 7,44% | 60,00 |
| 15.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 14.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 13.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 8,00 |
| 12.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 09.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 06.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 31.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 29.01.2024 | 24,00 | 24,60 | 24,00 | 24,60 | 4,24% | 250,00 |
| 26.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 25.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 24.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 22.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 18.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 17.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 16.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 12.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 11.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 10.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 05.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 03.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 02.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 29.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 28.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 27.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 18,00 |