The Andersons Inc.
[WKN: 920678 | ISIN: US0341641035]
Aktienkurse
Echtzeit-Aktienkurs The Andersons Inc.
Bid: Ask:

Aktienkurse zur The Andersons Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 25,91 26,73 25,50 26,12 -4,02% -
25.02.2021 27,21 27,21 27,21 27,21 -2,61% -
24.02.2021 27,45 28,26 27,39 27,94 5,28% -
23.02.2021 25,90 26,91 25,67 26,54 -1,14% -
22.02.2021 26,72 26,95 26,31 26,85 4,50% -
19.02.2021 25,46 25,77 25,25 25,69 4,20% -
18.02.2021 26,04 26,38 24,50 24,66 -10,33% -
17.02.2021 28,79 29,50 26,90 27,50 3,25% -
16.02.2021 27,14 27,19 26,48 26,63 -0,87% -
12.02.2021 27,26 27,34 26,43 26,87 -0,63% -
11.02.2021 26,80 27,12 26,42 27,04 2,27% -
10.02.2021 26,66 26,94 25,99 26,44 -1,77% -
09.02.2021 26,54 27,72 26,46 26,91 1,30% -
08.02.2021 26,49 26,65 26,17 26,57 2,99% -
05.02.2021 25,50 25,92 25,44 25,80 2,20% -
04.02.2021 24,87 25,63 24,79 25,24 2,06% -
03.02.2021 24,13 24,80 23,97 24,73 2,11% -
02.02.2021 23,57 24,38 23,37 24,22 2,50% -
01.02.2021 23,33 23,72 23,10 23,63 2,92% -
29.01.2021 22,96 22,96 22,96 22,96 -6,61% -
28.01.2021 24,56 24,74 23,94 24,59 1,11% -
27.01.2021 24,92 25,30 24,19 24,32 -5,50% -
26.01.2021 25,45 26,00 25,30 25,73 1,88% -
25.01.2021 25,61 25,66 24,74 25,26 0,12% -
22.01.2021 24,32 25,59 24,25 25,23 1,47% -
21.01.2021 24,89 25,17 24,78 24,86 -2,09% -
20.01.2021 25,91 26,11 25,16 25,39 -1,55% -
19.01.2021 25,36 25,96 25,32 25,79 5,01% -
15.01.2021 24,71 25,26 24,48 24,56 -3,52% -
14.01.2021 25,47 25,83 25,30 25,46 3,73% -
13.01.2021 24,80 24,91 24,04 24,54 -0,49% -
12.01.2021 24,36 24,93 24,31 24,66 3,70% -
11.01.2021 23,51 23,85 23,33 23,78 -5,45% -
08.01.2021 25,14 25,27 24,84 25,15 -1,08% -
07.01.2021 24,77 25,84 24,18 25,43 2,21% -
06.01.2021 24,88 24,88 24,88 24,88 0,67% -
05.01.2021 24,42 25,25 24,26 24,71 1,75% -
04.01.2021 24,71 24,71 23,76 24,29 -1,20% -
31.12.2020 24,65 24,96 24,04 24,58 0,80% -
30.12.2020 24,24 24,76 24,08 24,39 1,50% -
29.12.2020 23,81 24,17 23,79 24,03 -0,12% -
28.12.2020 24,31 24,31 23,80 24,06 -0,78% -
24.12.2020 23,39 24,25 23,38 24,25 0,31% -
23.12.2020 23,95 24,45 23,72 24,17 3,31% -
22.12.2020 22,94 23,59 22,94 23,40 2,77% -
21.12.2020 21,67 22,77 21,44 22,77 1,63% -
18.12.2020 23,54 23,66 21,91 22,40 -2,71% -
17.12.2020 23,36 23,60 22,86 23,03 -0,39% -
16.12.2020 24,04 24,29 20,26 23,12 -6,06% -
15.12.2020 23,18 24,82 23,15 24,61 8,32% -
14.12.2020 23,08 23,34 22,57 22,72 -1,56% -
11.12.2020 23,24 23,39 22,41 23,08 -1,54% -
10.12.2020 23,30 23,51 22,99 23,44 0,67% -
09.12.2020 24,34 24,39 20,30 23,28 -3,36% -
08.12.2020 24,22 24,91 22,22 24,09 1,37% -
07.12.2020 23,88 23,96 23,53 23,77 7,12% -
04.12.2020 24,02 24,02 21,54 22,19 -2,76% -
03.12.2020 22,90 23,29 20,98 22,82 -2,48% -
02.12.2020 22,95 23,97 22,94 23,40 -0,36% -
01.12.2020 23,77 23,80 23,26 23,48 3,64% -
30.11.2020 23,04 23,21 22,59 22,66 -0,92% -
27.11.2020 22,97 23,40 22,72 22,87 -1,49% -
25.11.2020 23,78 23,93 23,08 23,21 -0,15% -
24.11.2020 23,16 23,41 22,81 23,25 3,98% -
23.11.2020 21,79 22,72 21,75 22,36 4,49% -
20.11.2020 21,45 21,53 21,10 21,40 -2,62% -
19.11.2020 21,29 22,06 21,12 21,97 1,88% -
18.11.2020 21,72 22,16 21,41 21,57 -1,39% -
17.11.2020 21,95 22,25 21,72 21,87 -3,80% -
16.11.2020 22,81 23,38 22,59 22,74 2,99% -
13.11.2020 21,34 22,16 21,12 22,08 8,03% -
12.11.2020 20,78 20,82 20,22 20,44 -5,81% -
11.11.2020 20,26 21,74 20,21 21,70 1,00% -
10.11.2020 20,54 21,69 0,00 21,48 7,80% -
09.11.2020 19,18 20,94 19,10 19,93 9,90% -
06.11.2020 18,72 18,91 18,09 18,13 -4,20% -
05.11.2020 18,82 19,05 18,24 18,93 1,37% -
04.11.2020 19,61 19,82 17,94 18,67 -16,43% -
03.11.2020 22,80 22,88 21,91 22,34 0,29% -
02.11.2020 21,95 22,39 21,95 22,28 3,03% -
30.10.2020 22,16 22,33 0,00 21,62 -1,68% -
29.10.2020 21,90 22,27 21,54 21,99 -0,20% -
28.10.2020 22,85 22,90 22,03 22,04 -4,78% -
27.10.2020 23,12 23,29 22,91 23,14 -0,49% -
26.10.2020 23,48 23,48 22,96 23,26 -2,52% -
23.10.2020 23,82 23,98 23,36 23,86 -0,62% -
22.10.2020 23,19 24,01 23,09 24,01 4,32% -
21.10.2020 23,15 23,20 22,72 23,01 -0,13% -
20.10.2020 22,90 23,32 22,73 23,04 2,17% -
19.10.2020 23,21 23,48 22,49 22,55 -2,84% -
16.10.2020 22,57 23,28 22,27 23,21 2,38% -
15.10.2020 22,02 22,72 21,60 22,67 4,13% -
14.10.2020 20,58 22,00 20,10 21,77 7,69% -
13.10.2020 19,85 20,36 19,75 20,22 1,58% -
12.10.2020 20,03 20,11 19,49 19,90 1,66% -
09.10.2020 19,70 20,01 19,28 19,58 -0,76% -
08.10.2020 20,26 20,26 19,36 19,73 0,43% -
07.10.2020 19,96 20,04 19,38 19,64 -0,30% -
06.10.2020 20,04 20,14 19,39 19,70 2,13% -
05.10.2020 19,71 19,91 19,29 19,29 -1,20% -