146,650€
-0,36%
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 | 147,33 | 147,48 | 146,25 | 146,60 | -0,39% | - |
| 18.04.2024 | 147,02 | 150,95 | 144,40 | 147,18 | 0,02% | - |
| 17.04.2024 | 151,55 | 152,50 | 145,80 | 147,15 | -2,65% | - |
| 16.04.2024 | 152,83 | 153,85 | 148,00 | 151,15 | -1,27% | 30,00 |
| 15.04.2024 | 153,18 | 157,50 | 152,48 | 153,10 | -0,55% | - |
| 12.04.2024 | 154,20 | 155,52 | 153,15 | 153,95 | 0,00% | - |
| 11.04.2024 | 153,80 | 155,40 | 152,90 | 153,95 | 0,06% | - |
| 10.04.2024 | 156,18 | 156,80 | 151,75 | 153,85 | -1,49% | - |
| 09.04.2024 | 157,10 | 157,95 | 153,88 | 156,18 | -0,62% | - |
| 08.04.2024 | 157,80 | 160,00 | 156,90 | 157,15 | -0,25% | - |
| 05.04.2024 | 153,10 | 157,85 | 151,88 | 157,55 | 3,09% | 19,00 |
| 04.04.2024 | 154,60 | 157,23 | 152,43 | 152,83 | -1,24% | - |
| 03.04.2024 | 155,23 | 156,93 | 154,13 | 154,75 | -0,13% | 22,00 |
| 02.04.2024 | 159,68 | 161,77 | 152,88 | 154,95 | -3,22% | - |
| 28.03.2024 | 158,40 | 161,10 | 155,80 | 160,10 | 1,01% | - |
| 27.03.2024 | 154,90 | 159,60 | 154,90 | 158,50 | 2,06% | 16,00 |
| 26.03.2024 | 155,60 | 157,20 | 153,20 | 155,30 | -0,13% | 19,00 |
| 25.03.2024 | 157,40 | 162,50 | 155,20 | 155,50 | -1,21% | - |
| 22.03.2024 | 158,90 | 162,00 | 157,40 | 157,40 | -1,07% | 25,00 |
| 21.03.2024 | 158,30 | 162,10 | 156,90 | 159,10 | 0,63% | - |
| 20.03.2024 | 155,00 | 158,30 | 154,30 | 158,10 | 2,13% | 29,00 |
| 19.03.2024 | 149,60 | 156,00 | 149,40 | 154,80 | 3,61% | - |
| 18.03.2024 | 149,90 | 153,30 | 148,90 | 149,40 | -0,33% | - |
| 15.03.2024 | 149,10 | 151,90 | 148,20 | 149,90 | 0,67% | - |
| 14.03.2024 | 148,90 | 150,40 | 146,60 | 148,90 | -0,07% | - |
| 13.03.2024 | 147,80 | 149,70 | 147,00 | 149,00 | 0,68% | - |
| 12.03.2024 | 146,70 | 148,70 | 146,30 | 148,00 | 0,89% | - |
| 11.03.2024 | 147,80 | 149,00 | 145,20 | 146,70 | -0,88% | - |
| 08.03.2024 | 151,50 | 153,50 | 147,50 | 148,00 | -2,37% | - |
| 07.03.2024 | 149,90 | 152,60 | 149,10 | 151,60 | 1,27% | - |
| 06.03.2024 | 149,10 | 152,20 | 148,80 | 149,70 | 0,40% | - |
| 05.03.2024 | 151,70 | 154,50 | 148,30 | 149,10 | -1,84% | - |
| 04.03.2024 | 150,10 | 154,30 | 149,70 | 151,90 | 1,20% | - |
| 01.03.2024 | 151,00 | 153,90 | 149,80 | 150,10 | -0,66% | 40,00 |
| 29.02.2024 | 153,30 | 153,30 | 145,60 | 151,10 | -1,31% | - |
| 28.02.2024 | 151,70 | 153,40 | 150,90 | 153,10 | 0,92% | - |
| 27.02.2024 | 151,10 | 152,60 | 149,70 | 151,70 | 0,53% | - |
| 26.02.2024 | 150,90 | 151,70 | 149,30 | 150,90 | -0,33% | - |
| 23.02.2024 | 151,10 | 152,30 | 149,40 | 151,40 | 0,33% | - |
| 22.02.2024 | 147,10 | 151,30 | 146,70 | 150,90 | 2,51% | - |
| 21.02.2024 | 148,70 | 151,40 | 144,10 | 147,20 | -0,88% | 30,00 |
| 20.02.2024 | 151,30 | 151,30 | 145,90 | 148,50 | -1,85% | - |
| 19.02.2024 | 151,30 | 151,60 | 151,10 | 151,30 | 0,07% | - |
| 16.02.2024 | 152,20 | 154,70 | 149,80 | 151,20 | -0,66% | - |
| 15.02.2024 | 151,50 | 153,00 | 149,30 | 152,20 | 0,46% | - |
| 14.02.2024 | 146,10 | 151,70 | 146,10 | 151,50 | 2,71% | - |
| 13.02.2024 | 151,70 | 151,80 | 146,00 | 147,50 | -2,64% | - |
| 12.02.2024 | 150,70 | 156,10 | 147,90 | 151,50 | 0,80% | - |
| 09.02.2024 | 147,90 | 151,60 | 144,20 | 150,30 | 2,66% | - |
| 08.02.2024 | 128,20 | 147,90 | 126,90 | 146,40 | 14,02% | 100,00 |
| 07.02.2024 | 125,10 | 129,40 | 124,10 | 128,40 | 2,80% | - |
| 06.02.2024 | 122,50 | 125,00 | 122,50 | 124,90 | 1,30% | - |
| 05.02.2024 | 125,20 | 125,80 | 121,00 | 123,30 | -1,36% | - |
| 02.02.2024 | 122,30 | 125,40 | 121,10 | 125,00 | 2,21% | - |
| 01.02.2024 | 120,50 | 123,30 | 119,70 | 122,30 | 1,33% | - |
| 31.01.2024 | 122,70 | 123,30 | 120,60 | 120,70 | -1,39% | - |
| 30.01.2024 | 123,30 | 123,30 | 121,30 | 122,40 | -0,33% | - |
| 29.01.2024 | 120,70 | 123,10 | 120,60 | 122,80 | 1,74% | - |
| 26.01.2024 | 121,50 | 122,70 | 120,50 | 120,70 | -0,49% | - |
| 25.01.2024 | 118,10 | 121,50 | 116,00 | 121,30 | 2,88% | 20,00 |
| 24.01.2024 | 120,50 | 121,10 | 117,80 | 117,90 | -2,16% | - |
| 23.01.2024 | 124,20 | 126,60 | 120,40 | 120,50 | -3,06% | - |
| 22.01.2024 | 123,10 | 125,80 | 123,00 | 124,30 | 1,06% | - |
| 19.01.2024 | 121,90 | 123,60 | 121,20 | 123,00 | 0,82% | - |
| 18.01.2024 | 120,60 | 123,00 | 120,20 | 122,00 | 1,24% | - |
| 17.01.2024 | 119,80 | 121,40 | 117,90 | 120,50 | 0,84% | - |
| 16.01.2024 | 117,00 | 119,90 | 116,20 | 119,50 | 2,14% | - |
| 15.01.2024 | 117,00 | 117,70 | 116,70 | 117,00 | -0,17% | - |
| 12.01.2024 | 117,20 | 119,30 | 116,40 | 117,20 | -0,09% | - |
| 11.01.2024 | 118,00 | 119,60 | 116,10 | 117,30 | -0,76% | - |
| 10.01.2024 | 118,80 | 120,70 | 116,30 | 118,20 | -0,51% | - |
| 09.01.2024 | 119,60 | 120,90 | 118,10 | 118,80 | -0,75% | - |
| 08.01.2024 | 117,30 | 119,80 | 116,80 | 119,70 | 1,87% | - |
| 05.01.2024 | 117,70 | 119,20 | 116,40 | 117,50 | -0,09% | - |
| 04.01.2024 | 122,20 | 123,90 | 117,50 | 117,60 | -3,76% | - |
| 03.01.2024 | 126,00 | 126,10 | 121,00 | 122,20 | -3,09% | - |
| 02.01.2024 | 126,80 | 130,00 | 125,10 | 126,10 | -0,55% | - |
| 29.12.2023 | 128,80 | 129,20 | 126,80 | 126,80 | -1,63% | - |
| 28.12.2023 | 130,20 | 130,40 | 127,20 | 128,90 | -0,54% | - |
| 27.12.2023 | 128,60 | 131,20 | 128,60 | 129,60 | 0,70% | - |
| 22.12.2023 | 127,70 | 129,20 | 126,60 | 128,70 | 0,78% | - |
| 21.12.2023 | 124,40 | 127,80 | 122,60 | 127,70 | 2,65% | - |
| 20.12.2023 | 126,80 | 128,20 | 124,40 | 124,40 | -1,82% | - |
| 19.12.2023 | 124,90 | 127,80 | 124,10 | 126,70 | 1,44% | - |
| 18.12.2023 | 129,30 | 129,30 | 124,00 | 124,90 | -3,25% | - |
| 15.12.2023 | 125,50 | 130,20 | 124,30 | 129,10 | 2,54% | - |
| 14.12.2023 | 118,60 | 128,00 | 118,10 | 125,90 | 6,16% | - |
| 13.12.2023 | 117,80 | 119,10 | 115,00 | 118,60 | 0,85% | - |
| 12.12.2023 | 117,80 | 118,80 | 116,80 | 117,60 | -0,08% | - |
| 11.12.2023 | 117,20 | 118,20 | 116,90 | 117,70 | 0,43% | - |
| 08.12.2023 | 116,10 | 118,10 | 115,60 | 117,20 | 1,12% | - |
| 07.12.2023 | 114,90 | 116,00 | 113,30 | 115,90 | 0,87% | - |
| 06.12.2023 | 115,10 | 117,50 | 114,80 | 114,90 | -0,17% | - |
| 05.12.2023 | 116,10 | 117,10 | 114,60 | 115,10 | -1,03% | - |
| 04.12.2023 | 115,20 | 116,40 | 113,90 | 116,30 | 0,87% | - |
| 01.12.2023 | 110,40 | 115,30 | 110,40 | 115,30 | 3,41% | - |
| 30.11.2023 | 111,40 | 112,60 | 109,00 | 111,50 | 0,09% | - |
| 29.11.2023 | 108,80 | 112,50 | 108,80 | 111,40 | 2,39% | - |
| 28.11.2023 | 110,90 | 111,20 | 108,50 | 108,80 | -1,72% | - |
| 27.11.2023 | 109,30 | 111,30 | 107,90 | 110,70 | 1,28% | - |