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% | - |