Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 109,97 | 110,33 | 109,87 | 109,91 | 1,11% | - |
| 25.02.2021 | 108,82 | 110,81 | 0,00 | 108,70 | -3,58% | - |
| 24.02.2021 | 112,91 | 114,02 | 111,15 | 112,74 | 3,20% | - |
| 23.02.2021 | 106,70 | 109,90 | 105,77 | 109,24 | 5,03% | - |
| 22.02.2021 | 100,65 | 105,06 | 0,00 | 104,00 | 2,76% | - |
| 19.02.2021 | 100,03 | 101,80 | 99,57 | 101,21 | 4,05% | - |
| 18.02.2021 | 95,25 | 97,70 | 94,73 | 97,27 | 0,28% | - |
| 17.02.2021 | 97,17 | 99,43 | 95,37 | 96,99 | -1,72% | - |
| 16.02.2021 | 101,15 | 101,44 | 96,97 | 98,69 | -1,38% | - |
| 12.02.2021 | 99,91 | 100,58 | 98,01 | 100,07 | 2,68% | - |
| 11.02.2021 | 100,54 | 100,92 | 96,78 | 97,46 | 0,28% | - |
| 10.02.2021 | 97,36 | 98,57 | 0,00 | 97,19 | -1,29% | - |
| 09.02.2021 | 99,56 | 100,00 | 97,53 | 98,46 | -0,64% | - |
| 08.02.2021 | 99,35 | 102,27 | 98,07 | 99,10 | -0,74% | - |
| 05.02.2021 | 106,27 | 107,58 | 99,64 | 99,83 | -3,31% | - |
| 04.02.2021 | 0,00 | 103,72 | 0,00 | 103,25 | 20,60% | - |
| 03.02.2021 | 85,40 | 87,07 | 84,31 | 85,61 | -0,30% | - |
| 02.02.2021 | 85,87 | 85,87 | 85,87 | 85,87 | -0,65% | - |
| 01.02.2021 | 83,75 | 87,01 | 82,86 | 86,43 | 4,23% | - |
| 29.01.2021 | 83,25 | 84,28 | 80,91 | 82,92 | -2,63% | - |
| 28.01.2021 | 84,98 | 87,57 | 84,66 | 85,16 | 2,93% | - |
| 27.01.2021 | 84,23 | 84,97 | 82,03 | 82,74 | -4,43% | - |
| 26.01.2021 | 89,19 | 89,87 | 86,22 | 86,57 | -4,63% | - |
| 25.01.2021 | 90,75 | 90,77 | 90,75 | 90,77 | -3,42% | - |
| 22.01.2021 | 90,00 | 94,18 | 89,80 | 93,99 | 2,53% | - |
| 21.01.2021 | 90,11 | 92,22 | 0,00 | 91,67 | 2,87% | - |
| 20.01.2021 | 89,21 | 90,79 | 88,44 | 89,12 | -0,29% | - |
| 19.01.2021 | 89,72 | 90,42 | 88,49 | 89,37 | 0,07% | - |
| 15.01.2021 | 88,84 | 91,29 | 0,00 | 89,31 | -1,35% | - |
| 14.01.2021 | 90,77 | 91,69 | 90,06 | 90,54 | 0,17% | - |
| 13.01.2021 | 92,56 | 92,90 | 89,90 | 90,38 | -3,27% | - |
| 12.01.2021 | 92,39 | 94,28 | 91,93 | 93,44 | 0,45% | - |
| 11.01.2021 | 94,05 | 95,06 | 92,57 | 93,03 | -0,25% | - |
| 08.01.2021 | 94,40 | 95,17 | 91,58 | 93,26 | -2,69% | - |
| 07.01.2021 | 92,67 | 96,12 | 92,38 | 95,84 | 6,86% | - |
| 06.01.2021 | 86,43 | 90,46 | 85,73 | 89,69 | 8,59% | - |
| 05.01.2021 | 81,77 | 83,68 | 81,39 | 82,59 | 2,55% | - |
| 04.01.2021 | 82,52 | 83,00 | 80,18 | 80,54 | -3,53% | - |
| 31.12.2020 | 83,45 | 84,42 | 82,86 | 83,49 | 0,54% | - |
| 30.12.2020 | 83,59 | 83,95 | 82,36 | 83,04 | 1,14% | - |
| 29.12.2020 | 81,90 | 82,56 | 81,14 | 82,10 | -0,18% | - |
| 28.12.2020 | 82,27 | 84,60 | 79,82 | 82,25 | 1,32% | - |
| 24.12.2020 | 81,88 | 83,33 | 80,86 | 81,17 | -0,83% | - |
| 23.12.2020 | 81,05 | 82,55 | 80,78 | 81,85 | 0,01% | - |
| 22.12.2020 | 80,35 | 81,99 | 79,39 | 81,85 | 2,53% | - |
| 21.12.2020 | 78,83 | 80,29 | 78,70 | 79,83 | -0,11% | - |
| 18.12.2020 | 79,18 | 80,06 | 78,63 | 79,92 | 2,42% | - |
| 17.12.2020 | 77,33 | 78,06 | 75,99 | 78,03 | 2,33% | - |
| 16.12.2020 | 76,63 | 76,86 | 75,28 | 76,25 | 0,88% | - |
| 15.12.2020 | 74,84 | 75,94 | 74,44 | 75,58 | 2,87% | - |
| 14.12.2020 | 73,53 | 73,81 | 72,56 | 73,47 | 0,76% | - |
| 11.12.2020 | 74,91 | 74,98 | 72,38 | 72,92 | 0,63% | - |
| 10.12.2020 | 77,04 | 77,56 | 72,46 | 72,46 | -9,18% | - |
| 09.12.2020 | 79,26 | 79,95 | 78,61 | 79,78 | 3,87% | - |
| 08.12.2020 | 76,13 | 78,86 | 71,72 | 76,81 | 0,78% | - |
| 07.12.2020 | 76,03 | 76,28 | 75,97 | 76,22 | -1,22% | - |
| 04.12.2020 | 76,58 | 77,71 | 76,41 | 77,16 | 2,59% | - |
| 03.12.2020 | 74,63 | 76,44 | 74,58 | 75,21 | 6,41% | - |
| 02.12.2020 | 70,21 | 72,47 | 70,06 | 70,68 | 0,21% | - |
| 01.12.2020 | 71,36 | 71,48 | 69,64 | 70,53 | 1,32% | - |
| 30.11.2020 | 69,23 | 70,16 | 68,64 | 69,61 | -1,13% | - |
| 27.11.2020 | 69,64 | 70,60 | 69,23 | 70,40 | -2,11% | - |
| 25.11.2020 | 69,92 | 71,93 | 69,80 | 71,92 | 0,88% | - |
| 24.11.2020 | 70,05 | 71,39 | 69,64 | 71,29 | 4,32% | - |
| 23.11.2020 | 69,06 | 69,91 | 68,24 | 68,34 | -0,33% | - |
| 20.11.2020 | 66,99 | 68,94 | 66,87 | 68,57 | 3,92% | - |
| 19.11.2020 | 66,84 | 67,77 | 64,79 | 65,98 | 1,73% | - |
| 18.11.2020 | 63,65 | 65,27 | 63,55 | 64,86 | -0,31% | - |
| 17.11.2020 | 62,32 | 65,06 | 61,15 | 65,06 | 1,73% | - |
| 16.11.2020 | 65,53 | 65,99 | 63,25 | 63,96 | 0,49% | - |
| 13.11.2020 | 63,92 | 64,13 | 62,71 | 63,65 | 1,63% | - |
| 12.11.2020 | 63,19 | 63,77 | 62,12 | 62,63 | -3,88% | - |
| 11.11.2020 | 64,88 | 66,51 | 63,33 | 65,16 | 2,44% | - |
| 10.11.2020 | 63,90 | 65,85 | 0,00 | 63,61 | 2,57% | - |
| 09.11.2020 | 0,00 | 69,17 | 0,00 | 62,01 | -5,34% | - |
| 06.11.2020 | 66,68 | 67,13 | 63,34 | 65,51 | -3,08% | - |
| 05.11.2020 | 70,49 | 71,50 | 66,06 | 67,59 | -1,86% | - |
| 04.11.2020 | 68,12 | 69,41 | 67,57 | 68,87 | -1,75% | - |
| 03.11.2020 | 69,94 | 71,46 | 68,97 | 70,10 | 4,30% | - |
| 02.11.2020 | 65,60 | 67,67 | 0,00 | 67,21 | 6,45% | - |
| 30.10.2020 | 64,79 | 64,89 | 62,58 | 63,14 | -3,84% | - |
| 29.10.2020 | 64,29 | 65,82 | 63,63 | 65,66 | 3,08% | - |
| 28.10.2020 | 63,95 | 64,58 | 63,47 | 63,70 | -3,51% | - |
| 27.10.2020 | 66,01 | 66,02 | 66,01 | 66,02 | 2,37% | - |
| 26.10.2020 | 64,16 | 64,55 | 63,23 | 64,49 | -2,88% | - |
| 23.10.2020 | 0,00 | 66,53 | 0,00 | 66,40 | -1,48% | - |
| 22.10.2020 | 66,17 | 67,40 | 65,70 | 67,40 | 2,12% | - |
| 21.10.2020 | 69,89 | 70,32 | 66,00 | 66,00 | -7,41% | - |
| 20.10.2020 | 71,75 | 71,75 | 69,82 | 71,28 | 2,96% | - |
| 19.10.2020 | 71,28 | 71,40 | 69,23 | 69,23 | -2,40% | - |
| 16.10.2020 | 71,70 | 72,29 | 70,88 | 70,93 | -0,48% | - |
| 15.10.2020 | 70,81 | 72,26 | 69,99 | 71,27 | -0,13% | - |
| 14.10.2020 | 72,14 | 72,45 | 70,75 | 71,37 | 0,33% | - |
| 13.10.2020 | 70,54 | 71,78 | 70,27 | 71,13 | -0,33% | - |
| 12.10.2020 | 71,11 | 72,15 | 70,81 | 71,37 | 2,85% | - |
| 09.10.2020 | 68,61 | 70,33 | 67,96 | 69,39 | 2,11% | - |
| 08.10.2020 | 67,66 | 68,82 | 67,33 | 67,96 | 0,62% | - |
| 07.10.2020 | 67,16 | 68,00 | 66,71 | 67,54 | 2,83% | - |
| 06.10.2020 | 65,59 | 67,45 | 65,42 | 65,68 | 3,53% | - |
| 05.10.2020 | 64,96 | 65,08 | 63,43 | 63,44 | 0,46% | - |