Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,85 | 27,89 | 27,78 | 27,82 | 0,13% | - |
| 25.02.2021 | 28,42 | 28,76 | 27,54 | 27,79 | -3,56% | - |
| 24.02.2021 | 29,08 | 29,36 | 28,19 | 28,81 | -0,79% | - |
| 23.02.2021 | 29,16 | 29,54 | 0,00 | 29,04 | -2,07% | - |
| 22.02.2021 | 29,27 | 30,44 | 0,00 | 29,66 | 4,03% | - |
| 19.02.2021 | 29,63 | 30,00 | 27,92 | 28,51 | 7,55% | - |
| 18.02.2021 | 27,04 | 27,21 | 26,49 | 26,51 | -3,34% | - |
| 17.02.2021 | 27,54 | 27,83 | 27,31 | 27,42 | -5,24% | - |
| 16.02.2021 | 25,85 | 30,70 | 25,01 | 28,94 | 15,23% | - |
| 12.02.2021 | 24,86 | 25,30 | 24,73 | 25,11 | 0,28% | - |
| 11.02.2021 | 25,07 | 25,15 | 23,86 | 25,04 | -0,79% | - |
| 10.02.2021 | 25,31 | 25,55 | 0,00 | 25,24 | -0,67% | - |
| 09.02.2021 | 24,44 | 25,54 | 24,42 | 25,41 | 2,75% | - |
| 08.02.2021 | 24,56 | 24,90 | 24,31 | 24,73 | 3,08% | - |
| 05.02.2021 | 23,66 | 24,10 | 23,66 | 23,99 | 2,87% | - |
| 04.02.2021 | 23,13 | 23,52 | 23,07 | 23,32 | 1,00% | - |
| 03.02.2021 | 23,00 | 23,27 | 22,83 | 23,09 | -0,50% | - |
| 02.02.2021 | 22,35 | 23,41 | 22,13 | 23,21 | 4,39% | - |
| 01.02.2021 | 21,80 | 22,41 | 21,75 | 22,23 | 3,81% | - |
| 29.01.2021 | 22,28 | 22,58 | 21,04 | 21,42 | -2,92% | - |
| 28.01.2021 | 22,07 | 22,07 | 22,06 | 22,06 | -1,61% | - |
| 27.01.2021 | 22,88 | 23,00 | 22,14 | 22,42 | -3,55% | - |
| 26.01.2021 | 23,39 | 23,39 | 23,20 | 23,25 | -0,83% | - |
| 25.01.2021 | 23,45 | 23,45 | 23,44 | 23,44 | 3,08% | - |
| 22.01.2021 | 21,82 | 22,79 | 21,82 | 22,74 | 1,40% | - |
| 21.01.2021 | 22,54 | 22,54 | 22,38 | 22,43 | -0,62% | - |
| 20.01.2021 | 22,66 | 23,12 | 22,21 | 22,57 | 0,58% | - |
| 19.01.2021 | 22,19 | 22,56 | 22,09 | 22,44 | 2,82% | - |
| 15.01.2021 | 22,15 | 22,30 | 21,61 | 21,82 | -3,60% | - |
| 14.01.2021 | 22,82 | 23,00 | 22,53 | 22,64 | 0,62% | - |
| 13.01.2021 | 22,63 | 22,83 | 22,30 | 22,50 | -2,24% | - |
| 12.01.2021 | 22,53 | 23,01 | 22,46 | 23,01 | 3,88% | - |
| 11.01.2021 | 22,16 | 22,34 | 21,96 | 22,15 | 0,07% | - |
| 08.01.2021 | 22,43 | 22,57 | 21,88 | 22,14 | -1,99% | - |
| 07.01.2021 | 22,64 | 22,77 | 22,20 | 22,59 | 1,41% | - |
| 06.01.2021 | 21,55 | 22,50 | 21,55 | 22,27 | 8,85% | - |
| 05.01.2021 | 20,31 | 20,97 | 20,24 | 20,46 | 3,59% | - |
| 04.01.2021 | 20,32 | 20,32 | 19,58 | 19,75 | -1,47% | - |
| 31.12.2020 | 20,04 | 20,74 | 19,70 | 20,05 | 0,55% | - |
| 30.12.2020 | 19,89 | 20,02 | 19,50 | 19,94 | 2,81% | - |
| 29.12.2020 | 19,50 | 19,69 | 19,05 | 19,39 | -3,32% | - |
| 28.12.2020 | 20,29 | 20,48 | 19,44 | 20,06 | 2,53% | - |
| 24.12.2020 | 19,51 | 20,11 | 19,50 | 19,56 | -0,25% | - |
| 23.12.2020 | 19,66 | 19,94 | 19,46 | 19,61 | 1,61% | - |
| 22.12.2020 | 19,87 | 19,91 | 19,17 | 19,30 | -3,55% | - |
| 21.12.2020 | 19,82 | 20,25 | 19,59 | 20,01 | -2,68% | - |
| 18.12.2020 | 20,59 | 21,31 | 20,32 | 20,56 | 1,01% | - |
| 17.12.2020 | 19,89 | 20,56 | 19,87 | 20,36 | 1,70% | - |
| 16.12.2020 | 20,20 | 20,35 | 19,73 | 20,02 | -0,79% | - |
| 15.12.2020 | 19,90 | 20,23 | 19,68 | 20,18 | 2,72% | - |
| 14.12.2020 | 19,66 | 20,00 | 19,53 | 19,64 | -2,43% | - |
| 11.12.2020 | 20,57 | 20,57 | 20,13 | 20,13 | -0,57% | - |
| 10.12.2020 | 20,46 | 20,61 | 19,79 | 20,25 | -1,32% | - |
| 09.12.2020 | 20,84 | 20,89 | 20,09 | 20,52 | 2,60% | - |
| 08.12.2020 | 20,26 | 21,20 | 20,00 | 20,00 | 1,16% | - |
| 07.12.2020 | 20,08 | 20,29 | 0,00 | 19,77 | -3,91% | - |
| 04.12.2020 | 19,12 | 20,58 | 19,06 | 20,57 | 10,53% | - |
| 03.12.2020 | 18,30 | 18,92 | 18,24 | 18,61 | 2,39% | - |
| 02.12.2020 | 18,13 | 19,14 | 18,01 | 18,18 | 0,14% | - |
| 01.12.2020 | 18,24 | 18,24 | 17,81 | 18,15 | 2,08% | - |
| 30.11.2020 | 18,27 | 18,27 | 17,77 | 17,78 | -5,25% | - |
| 27.11.2020 | 18,44 | 18,81 | 17,65 | 18,77 | 0,08% | - |
| 25.11.2020 | 18,80 | 19,05 | 18,36 | 18,75 | -3,87% | - |
| 24.11.2020 | 18,64 | 19,52 | 18,64 | 19,51 | 7,17% | - |
| 23.11.2020 | 17,70 | 18,30 | 17,67 | 18,20 | 5,69% | - |
| 20.11.2020 | 16,93 | 17,64 | 16,93 | 17,22 | 3,18% | - |
| 19.11.2020 | 16,96 | 17,08 | 16,66 | 16,69 | -2,34% | - |
| 18.11.2020 | 17,80 | 17,91 | 17,04 | 17,09 | -2,54% | - |
| 17.11.2020 | 17,47 | 17,95 | 17,22 | 17,54 | -0,43% | - |
| 16.11.2020 | 17,37 | 17,80 | 17,32 | 17,61 | 4,70% | - |
| 13.11.2020 | 16,82 | 16,82 | 16,81 | 16,82 | 2,03% | - |
| 12.11.2020 | 16,42 | 16,77 | 16,14 | 16,49 | 0,15% | - |
| 11.11.2020 | 16,96 | 17,12 | 16,10 | 16,46 | -2,57% | - |
| 10.11.2020 | 16,80 | 17,28 | 0,00 | 16,90 | 1,99% | - |
| 09.11.2020 | 16,55 | 17,04 | 16,26 | 16,57 | 6,36% | - |
| 06.11.2020 | 16,17 | 16,37 | 15,53 | 15,58 | -1,02% | - |
| 05.11.2020 | 15,45 | 16,00 | 15,38 | 15,74 | 7,11% | - |
| 04.11.2020 | 15,24 | 15,67 | 14,67 | 14,69 | -6,31% | - |
| 03.11.2020 | 15,94 | 16,13 | 15,53 | 15,68 | 0,80% | - |
| 02.11.2020 | 16,28 | 16,28 | 15,30 | 15,56 | 2,27% | - |
| 30.10.2020 | 15,24 | 15,39 | 14,62 | 15,21 | 2,18% | - |
| 29.10.2020 | 14,35 | 14,95 | 14,14 | 14,89 | 4,82% | - |
| 28.10.2020 | 14,33 | 14,58 | 14,16 | 14,20 | -6,18% | - |
| 27.10.2020 | 15,23 | 15,39 | 15,09 | 15,14 | -1,59% | - |
| 26.10.2020 | 15,37 | 15,47 | 15,09 | 15,38 | -2,16% | - |
| 23.10.2020 | 15,64 | 15,95 | 15,42 | 15,72 | 1,58% | - |
| 22.10.2020 | 15,37 | 15,80 | 15,03 | 15,48 | 3,13% | - |
| 21.10.2020 | 15,39 | 15,72 | 15,01 | 15,01 | -2,94% | - |
| 20.10.2020 | 15,18 | 15,68 | 15,14 | 15,46 | 5,31% | - |
| 19.10.2020 | 15,05 | 15,16 | 14,60 | 14,68 | 1,77% | - |
| 16.10.2020 | 14,64 | 15,14 | 14,43 | 14,43 | 2,60% | - |
| 15.10.2020 | 14,24 | 14,46 | 14,00 | 14,06 | -3,60% | - |
| 14.10.2020 | 14,57 | 14,63 | 14,26 | 14,59 | 1,92% | - |
| 13.10.2020 | 13,96 | 14,49 | 13,96 | 14,31 | 0,56% | - |
| 12.10.2020 | 0,00 | 14,38 | 0,00 | 14,23 | -0,42% | - |
| 09.10.2020 | 14,70 | 14,75 | 14,29 | 14,29 | -1,65% | - |
| 08.10.2020 | 14,46 | 14,64 | 14,33 | 14,53 | 2,14% | - |
| 07.10.2020 | 14,29 | 14,43 | 14,03 | 14,23 | 1,46% | - |
| 06.10.2020 | 14,12 | 14,46 | 13,95 | 14,02 | -0,18% | - |
| 05.10.2020 | 13,99 | 14,26 | 13,97 | 14,05 | 2,78% | - |