Börse:
34,200€
3,01%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
33,800€
Ask:
34,600€
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 34,10 | 34,70 | 33,30 | 34,20 | 0,59% | - |
| 24.05.2022 | 34,70 | 35,10 | 33,00 | 34,00 | -2,86% | - |
| 23.05.2022 | 33,00 | 35,20 | 32,90 | 35,00 | 5,42% | - |
| 20.05.2022 | 36,20 | 36,50 | 32,90 | 33,20 | -7,78% | 1.450,00 |
| 19.05.2022 | 35,70 | 36,20 | 34,40 | 36,00 | 0,84% | - |
| 18.05.2022 | 36,70 | 36,70 | 35,00 | 35,70 | -2,46% | - |
| 17.05.2022 | 36,70 | 37,10 | 36,10 | 36,60 | -0,27% | 1,00 |
| 16.05.2022 | 36,50 | 37,20 | 36,30 | 36,70 | -0,27% | - |
| 13.05.2022 | 35,90 | 37,60 | 35,90 | 36,80 | 2,22% | - |
| 12.05.2022 | 34,70 | 36,30 | 34,50 | 36,00 | 4,05% | 58,00 |
| 11.05.2022 | 35,30 | 36,10 | 34,30 | 34,60 | -1,98% | - |
| 10.05.2022 | 36,30 | 37,50 | 35,00 | 35,30 | -3,02% | - |
| 09.05.2022 | 36,70 | 37,00 | 35,60 | 36,40 | -0,82% | - |
| 06.05.2022 | 38,70 | 39,00 | 36,30 | 36,70 | -4,92% | - |
| 05.05.2022 | 36,50 | 39,10 | 35,60 | 38,60 | 6,93% | - |
| 04.05.2022 | 46,50 | 46,50 | 31,80 | 36,10 | -27,22% | 2.674,00 |
| 03.05.2022 | 49,00 | 49,85 | 47,70 | 49,60 | 1,43% | - |
| 02.05.2022 | 47,90 | 49,10 | 47,60 | 48,90 | 2,52% | 209,00 |
| 29.04.2022 | 48,00 | 49,80 | 47,20 | 47,70 | -1,45% | 120,00 |
| 28.04.2022 | 49,85 | 50,75 | 47,80 | 48,40 | -2,02% | - |
| 27.04.2022 | 47,60 | 50,30 | 47,60 | 49,40 | 4,00% | - |
| 26.04.2022 | 48,20 | 49,70 | 47,50 | 47,50 | -1,66% | - |
| 25.04.2022 | 48,70 | 49,30 | 46,90 | 48,30 | -1,02% | - |
| 22.04.2022 | 51,00 | 51,75 | 48,30 | 48,80 | -4,78% | 40,00 |
| 21.04.2022 | 53,50 | 54,50 | 51,25 | 51,25 | -4,21% | 41,00 |
| 20.04.2022 | 52,00 | 53,75 | 51,75 | 53,50 | 2,39% | - |
| 19.04.2022 | 52,25 | 52,75 | 50,75 | 52,25 | -3,24% | 100,00 |
| 14.04.2022 | 52,75 | 54,50 | 52,75 | 54,00 | 1,89% | 81,00 |
| 13.04.2022 | 52,25 | 53,25 | 51,50 | 53,00 | 2,42% | - |
| 12.04.2022 | 50,30 | 52,75 | 49,90 | 51,75 | 3,40% | - |
| 11.04.2022 | 49,50 | 51,00 | 48,50 | 50,05 | 0,40% | 60,00 |
| 08.04.2022 | 48,50 | 50,05 | 48,50 | 49,85 | 2,78% | - |
| 07.04.2022 | 46,00 | 48,60 | 45,80 | 48,50 | 5,21% | - |
| 06.04.2022 | 45,80 | 47,00 | 44,90 | 46,10 | 1,54% | - |
| 05.04.2022 | 45,30 | 46,10 | 45,10 | 45,40 | 0,44% | - |
| 04.04.2022 | 45,50 | 45,90 | 44,60 | 45,20 | -0,22% | - |
| 01.04.2022 | 45,30 | 46,20 | 44,80 | 45,30 | -0,22% | - |
| 31.03.2022 | 45,30 | 46,90 | 45,20 | 45,40 | -1,30% | - |
| 30.03.2022 | 46,10 | 46,50 | 45,60 | 46,00 | -0,22% | - |
| 29.03.2022 | 48,10 | 48,50 | 45,10 | 46,10 | -4,16% | 20,00 |
| 28.03.2022 | 49,75 | 52,50 | 47,70 | 48,10 | -3,12% | 648,00 |
| 25.03.2022 | 47,10 | 51,40 | 46,90 | 49,65 | 6,77% | - |
| 24.03.2022 | 45,00 | 47,30 | 44,80 | 46,50 | 4,73% | - |
| 23.03.2022 | 43,80 | 45,10 | 43,70 | 44,40 | 2,54% | - |
| 22.03.2022 | 43,10 | 43,90 | 42,80 | 43,30 | -1,37% | 750,00 |
| 21.03.2022 | 41,10 | 43,90 | 41,10 | 43,90 | 7,07% | - |
| 18.03.2022 | 40,70 | 41,60 | 39,30 | 41,00 | -1,91% | 115,00 |
| 17.03.2022 | 39,80 | 42,10 | 39,20 | 41,80 | -0,95% | - |
| 16.03.2022 | 39,50 | 42,20 | 38,70 | 42,20 | 1,44% | - |
| 15.03.2022 | 39,70 | 41,70 | 38,60 | 41,60 | -2,80% | 80,00 |
| 14.03.2022 | 40,30 | 42,90 | 39,30 | 42,80 | 6,47% | - |
| 11.03.2022 | 39,90 | 41,00 | 39,40 | 40,20 | 0,50% | 70,00 |
| 10.03.2022 | 39,70 | 40,70 | 39,00 | 40,00 | 1,01% | - |
| 09.03.2022 | 40,70 | 41,30 | 39,00 | 39,60 | -1,98% | 15,00 |
| 08.03.2022 | 42,60 | 43,20 | 40,20 | 40,40 | -5,61% | 600,00 |
| 07.03.2022 | 44,30 | 46,80 | 42,80 | 42,80 | -3,17% | 350,00 |
| 04.03.2022 | 43,60 | 44,50 | 43,20 | 44,20 | 1,38% | - |
| 03.03.2022 | 43,20 | 44,20 | 42,40 | 43,60 | 1,40% | - |
| 02.03.2022 | 40,10 | 43,20 | 40,10 | 43,00 | 7,50% | - |
| 01.03.2022 | 40,70 | 41,20 | 38,80 | 40,00 | -1,48% | - |
| 28.02.2022 | 39,00 | 40,80 | 38,70 | 40,60 | 4,10% | - |
| 25.02.2022 | 37,90 | 39,40 | 37,70 | 39,00 | 2,63% | 25,00 |
| 24.02.2022 | 36,70 | 38,00 | 36,70 | 38,00 | 3,26% | - |
| 23.02.2022 | 35,30 | 37,00 | 35,20 | 36,80 | 4,25% | - |
| 22.02.2022 | 34,10 | 35,40 | 34,10 | 35,30 | 2,32% | - |
| 21.02.2022 | 34,50 | 34,60 | 34,10 | 34,50 | 0,00% | - |
| 18.02.2022 | 34,00 | 34,70 | 33,80 | 34,50 | 1,77% | - |
| 17.02.2022 | 34,90 | 35,10 | 33,60 | 33,90 | -3,14% | - |
| 16.02.2022 | 35,10 | 37,00 | 34,00 | 35,00 | -0,57% | 131,00 |
| 15.02.2022 | 34,30 | 35,30 | 33,80 | 35,20 | 2,62% | - |
| 14.02.2022 | 33,80 | 34,30 | 33,60 | 34,30 | 0,88% | - |
| 11.02.2022 | 33,10 | 34,10 | 33,00 | 34,00 | 3,03% | - |
| 10.02.2022 | 33,30 | 33,70 | 32,80 | 33,00 | -0,90% | - |
| 09.02.2022 | 33,70 | 33,90 | 33,00 | 33,30 | -0,89% | - |
| 08.02.2022 | 32,10 | 33,80 | 32,10 | 33,60 | 4,67% | - |
| 07.02.2022 | 32,10 | 32,30 | 31,70 | 32,10 | 0,31% | - |
| 04.02.2022 | 32,80 | 32,80 | 31,70 | 32,00 | -1,54% | - |
| 03.02.2022 | 33,30 | 33,50 | 32,40 | 32,50 | -3,27% | - |
| 02.02.2022 | 33,90 | 33,90 | 33,00 | 33,60 | -0,30% | - |
| 01.02.2022 | 33,90 | 34,00 | 33,30 | 33,70 | -0,59% | - |
| 31.01.2022 | 34,30 | 34,60 | 33,50 | 33,90 | -1,45% | - |
| 28.01.2022 | 34,10 | 34,40 | 33,60 | 34,40 | 1,18% | - |
| 27.01.2022 | 33,50 | 35,00 | 33,50 | 34,00 | 0,89% | - |
| 26.01.2022 | 33,50 | 34,40 | 33,20 | 33,70 | 0,60% | - |
| 25.01.2022 | 33,70 | 34,20 | 32,60 | 33,50 | -0,89% | - |
| 24.01.2022 | 33,00 | 34,00 | 32,80 | 33,80 | 2,42% | - |
| 21.01.2022 | 32,70 | 33,90 | 32,30 | 33,00 | 0,92% | 200,00 |
| 20.01.2022 | 33,10 | 33,70 | 32,60 | 32,70 | -1,21% | - |
| 19.01.2022 | 34,00 | 34,40 | 33,00 | 33,10 | -2,65% | - |
| 18.01.2022 | 34,50 | 34,70 | 33,80 | 34,00 | -0,58% | - |
| 17.01.2022 | 34,40 | 34,50 | 34,20 | 34,20 | -0,58% | - |
| 14.01.2022 | 34,40 | 34,50 | 33,60 | 34,40 | -0,29% | - |
| 13.01.2022 | 34,20 | 35,20 | 34,20 | 34,50 | 0,29% | 280,00 |
| 12.01.2022 | 34,50 | 35,20 | 34,00 | 34,40 | -0,29% | - |
| 11.01.2022 | 34,40 | 34,70 | 33,60 | 34,50 | 0,29% | 50,00 |
| 10.01.2022 | 34,90 | 35,20 | 34,20 | 34,40 | -1,15% | 233,00 |
| 07.01.2022 | 34,70 | 35,00 | 34,30 | 34,80 | 0,29% | 16,00 |
| 06.01.2022 | 34,50 | 35,20 | 34,30 | 34,70 | 0,58% | - |
| 05.01.2022 | 34,90 | 35,20 | 34,30 | 34,50 | -1,15% | 30,00 |
| 04.01.2022 | 34,70 | 35,20 | 34,60 | 34,90 | 0,29% | - |