146,525€
-0,19%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 146,40 | 146,90 | 143,65 | 146,50 | -0,20% | - |
| 18.04.2024 | 144,45 | 150,10 | 144,45 | 146,80 | -0,41% | - |
| 17.04.2024 | 148,60 | 150,05 | 147,10 | 147,40 | -2,45% | - |
| 16.04.2024 | 149,80 | 151,30 | 148,95 | 151,10 | -1,02% | - |
| 15.04.2024 | 151,35 | 155,30 | 151,35 | 152,65 | -0,52% | - |
| 12.04.2024 | 151,55 | 154,15 | 151,55 | 153,45 | -0,03% | - |
| 11.04.2024 | 150,70 | 154,15 | 150,70 | 153,50 | 0,07% | - |
| 10.04.2024 | 153,25 | 155,00 | 153,25 | 153,40 | -1,54% | - |
| 09.04.2024 | 153,95 | 155,85 | 153,95 | 155,80 | -0,70% | - |
| 08.04.2024 | 156,05 | 157,45 | 156,05 | 156,90 | -0,29% | - |
| 05.04.2024 | 150,50 | 157,35 | 150,50 | 157,35 | 2,98% | - |
| 04.04.2024 | 151,70 | 156,10 | 151,70 | 152,80 | -1,16% | - |
| 03.04.2024 | 151,80 | 155,95 | 151,80 | 154,60 | -0,06% | 5,00 |
| 02.04.2024 | 155,60 | 155,60 | 154,45 | 154,70 | -2,21% | - |
| 28.03.2024 | 155,20 | 160,40 | 155,20 | 158,20 | 0,76% | - |
| 27.03.2024 | 152,40 | 158,40 | 152,40 | 157,00 | 2,21% | - |
| 26.03.2024 | 152,60 | 156,00 | 152,60 | 153,60 | -0,39% | - |
| 25.03.2024 | 155,00 | 157,40 | 154,20 | 154,20 | -1,78% | - |
| 22.03.2024 | 156,40 | 159,60 | 156,40 | 157,00 | -0,63% | - |
| 21.03.2024 | 155,20 | 160,60 | 155,20 | 158,00 | 0,89% | - |
| 20.03.2024 | 152,20 | 156,60 | 152,20 | 156,60 | 1,95% | - |
| 19.03.2024 | 146,80 | 155,20 | 146,80 | 153,60 | 3,64% | - |
| 18.03.2024 | 148,60 | 151,00 | 148,20 | 148,20 | -0,13% | - |
| 15.03.2024 | 146,20 | 150,00 | 146,20 | 148,40 | 0,41% | - |
| 14.03.2024 | 147,60 | 148,60 | 147,60 | 147,80 | 0,27% | - |
| 13.03.2024 | 145,00 | 149,00 | 145,00 | 147,40 | 0,68% | - |
| 12.03.2024 | 144,00 | 148,00 | 144,00 | 146,40 | 0,69% | - |
| 11.03.2024 | 144,80 | 147,00 | 144,80 | 145,40 | -1,62% | - |
| 08.03.2024 | 148,60 | 151,20 | 147,20 | 147,80 | -2,12% | - |
| 07.03.2024 | 146,80 | 151,40 | 146,80 | 151,00 | 0,94% | - |
| 06.03.2024 | 146,20 | 150,80 | 146,20 | 149,60 | 0,54% | - |
| 05.03.2024 | 148,60 | 151,40 | 148,60 | 148,80 | -1,85% | - |
| 04.03.2024 | 147,00 | 153,40 | 147,00 | 151,60 | 1,20% | - |
| 01.03.2024 | 148,40 | 151,20 | 148,40 | 149,80 | -0,66% | - |
| 29.02.2024 | 150,20 | 150,80 | 149,60 | 150,80 | -1,05% | - |
| 28.02.2024 | 149,00 | 152,60 | 149,00 | 152,40 | 0,93% | - |
| 27.02.2024 | 148,00 | 151,20 | 148,00 | 151,00 | 0,27% | - |
| 26.02.2024 | 148,00 | 150,60 | 148,00 | 150,60 | -0,26% | - |
| 23.02.2024 | 148,40 | 151,00 | 148,40 | 151,00 | 0,27% | - |
| 22.02.2024 | 144,40 | 150,60 | 144,40 | 150,60 | 2,59% | - |
| 21.02.2024 | 145,80 | 147,40 | 145,80 | 146,80 | -0,94% | - |
| 20.02.2024 | 148,20 | 148,20 | 145,20 | 148,20 | -0,13% | - |
| 19.02.2024 | 148,40 | 148,60 | 148,40 | 148,40 | -1,59% | - |
| 16.02.2024 | 149,20 | 153,00 | 149,20 | 150,80 | -0,92% | - |
| 15.02.2024 | 149,00 | 152,20 | 148,80 | 152,20 | 0,79% | - |
| 14.02.2024 | 145,00 | 151,00 | 145,00 | 151,00 | 3,00% | 40,00 |
| 13.02.2024 | 148,80 | 148,80 | 146,60 | 146,60 | -3,17% | - |
| 12.02.2024 | 147,40 | 151,60 | 147,40 | 151,40 | 1,47% | - |
| 09.02.2024 | 143,80 | 151,00 | 143,80 | 149,20 | 18,79% | - |
| 08.02.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -1,88% | - |
| 07.02.2024 | 122,40 | 128,60 | 122,40 | 128,00 | 2,89% | - |
| 06.02.2024 | 120,80 | 124,40 | 120,80 | 124,40 | 1,14% | - |
| 05.02.2024 | 122,80 | 123,00 | 121,00 | 123,00 | -1,44% | - |
| 02.02.2024 | 120,00 | 124,80 | 120,00 | 124,80 | 2,46% | - |
| 01.02.2024 | 118,60 | 122,40 | 118,60 | 121,80 | 1,16% | - |
| 31.01.2024 | 120,20 | 122,00 | 120,20 | 120,40 | -1,31% | - |
| 30.01.2024 | 120,60 | 122,20 | 120,60 | 122,00 | 0,00% | - |
| 29.01.2024 | 118,60 | 122,00 | 118,60 | 122,00 | 0,99% | - |
| 26.01.2024 | 119,00 | 121,20 | 119,00 | 120,80 | 0,00% | - |
| 25.01.2024 | 116,20 | 120,80 | 116,20 | 120,80 | 2,55% | - |
| 24.01.2024 | 118,20 | 118,80 | 117,80 | 117,80 | -2,00% | - |
| 23.01.2024 | 121,40 | 122,40 | 120,00 | 120,20 | -3,06% | - |
| 22.01.2024 | 120,80 | 124,40 | 120,80 | 124,00 | 0,65% | - |
| 19.01.2024 | 119,80 | 123,20 | 119,60 | 123,20 | 1,32% | - |
| 18.01.2024 | 118,00 | 121,60 | 118,00 | 121,60 | 1,16% | - |
| 17.01.2024 | 117,20 | 121,00 | 117,20 | 120,20 | 0,84% | - |
| 16.01.2024 | 115,00 | 119,20 | 114,80 | 119,20 | 3,83% | - |
| 15.01.2024 | 115,00 | 115,00 | 114,80 | 114,80 | -1,71% | 15,00 |
| 12.01.2024 | 115,00 | 117,20 | 115,00 | 116,80 | -0,17% | - |
| 11.01.2024 | 115,80 | 117,00 | 115,80 | 117,00 | -0,51% | - |
| 10.01.2024 | 116,40 | 118,00 | 116,40 | 117,60 | -0,68% | - |
| 09.01.2024 | 117,20 | 119,40 | 117,20 | 118,40 | -0,84% | - |
| 08.01.2024 | 115,00 | 119,40 | 115,00 | 119,40 | 1,70% | - |
| 05.01.2024 | 115,40 | 118,20 | 115,40 | 117,40 | 0,00% | - |
| 04.01.2024 | 120,00 | 120,80 | 117,40 | 117,40 | -3,77% | - |
| 03.01.2024 | 123,40 | 123,40 | 121,20 | 122,00 | -2,71% | - |
| 02.01.2024 | 125,20 | 126,20 | 125,20 | 125,40 | -0,79% | - |
| 29.12.2023 | 126,40 | 126,40 | 126,40 | 126,40 | -1,56% | - |
| 28.12.2023 | 127,00 | 128,80 | 127,00 | 128,40 | -0,47% | - |
| 27.12.2023 | 127,60 | 130,60 | 127,40 | 129,00 | 0,47% | - |
| 22.12.2023 | 125,00 | 128,40 | 125,00 | 128,40 | 0,94% | - |
| 21.12.2023 | 122,60 | 127,20 | 122,60 | 127,20 | 2,09% | - |
| 20.12.2023 | 124,60 | 126,80 | 124,60 | 124,60 | -1,11% | - |
| 19.12.2023 | 122,20 | 126,80 | 122,20 | 126,00 | 1,12% | - |
| 18.12.2023 | 126,60 | 126,60 | 124,20 | 124,60 | -3,11% | - |
| 15.12.2023 | 123,20 | 129,60 | 123,20 | 128,60 | 2,55% | - |
| 14.12.2023 | 116,20 | 126,40 | 116,20 | 125,40 | 6,63% | - |
| 13.12.2023 | 115,60 | 118,20 | 114,80 | 117,60 | 0,51% | - |
| 12.12.2023 | 115,40 | 118,20 | 115,40 | 117,00 | -0,51% | - |
| 11.12.2023 | 115,00 | 117,60 | 115,00 | 117,60 | 0,68% | - |
| 08.12.2023 | 114,00 | 116,80 | 114,00 | 116,80 | 1,39% | - |
| 07.12.2023 | 112,80 | 115,20 | 112,80 | 115,20 | 0,52% | - |
| 06.12.2023 | 113,20 | 116,40 | 113,20 | 114,60 | 0,00% | - |
| 05.12.2023 | 113,80 | 115,40 | 113,60 | 114,60 | -1,04% | - |
| 04.12.2023 | 113,20 | 115,80 | 113,20 | 115,80 | 1,05% | - |
| 01.12.2023 | 109,20 | 114,60 | 109,20 | 114,60 | 3,43% | - |
| 30.11.2023 | 109,60 | 110,80 | 109,60 | 110,80 | -0,72% | - |
| 29.11.2023 | 107,00 | 112,00 | 107,00 | 111,60 | 2,95% | - |
| 28.11.2023 | 109,00 | 110,40 | 108,40 | 108,40 | -1,99% | - |
| 27.11.2023 | 107,00 | 110,60 | 107,00 | 110,60 | 2,22% | - |