52,900€
1,34%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,78 | 53,72 | 50,67 | 52,95 | 1,98% | - |
27.03.2024 | 52,33 | 53,48 | 50,11 | 51,92 | -0,63% | - |
26.03.2024 | 52,20 | 52,80 | 50,47 | 52,25 | -0,02% | - |
25.03.2024 | 51,73 | 52,82 | 50,32 | 52,26 | 0,87% | - |
22.03.2024 | 52,02 | 52,56 | 50,20 | 51,81 | -0,21% | - |
21.03.2024 | 51,29 | 52,37 | 49,98 | 51,92 | 1,76% | - |
20.03.2024 | 50,57 | 51,57 | 49,00 | 51,02 | 1,64% | - |
19.03.2024 | 48,97 | 50,94 | 48,92 | 50,20 | 2,75% | - |
18.03.2024 | 49,08 | 49,77 | 48,33 | 48,85 | -0,85% | - |
15.03.2024 | 48,92 | 49,64 | 48,74 | 49,27 | 0,54% | - |
14.03.2024 | 49,85 | 50,12 | 48,54 | 49,01 | -1,26% | - |
13.03.2024 | 49,53 | 50,08 | 48,26 | 49,63 | 0,41% | - |
12.03.2024 | 49,62 | 50,60 | 48,64 | 49,43 | -1,29% | - |
11.03.2024 | 50,13 | 50,71 | 48,92 | 50,07 | -0,18% | - |
08.03.2024 | 49,33 | 51,04 | 49,17 | 50,16 | 1,77% | - |
07.03.2024 | 48,63 | 50,20 | 48,55 | 49,29 | 1,12% | - |
06.03.2024 | 49,15 | 50,39 | 48,19 | 48,75 | -0,91% | - |
05.03.2024 | 49,87 | 50,89 | 49,02 | 49,20 | -2,22% | - |
04.03.2024 | 51,07 | 51,31 | 49,59 | 50,31 | -1,74% | - |
01.03.2024 | 51,21 | 51,79 | 49,97 | 51,20 | 0,10% | - |
29.02.2024 | 50,37 | 51,45 | 50,16 | 51,15 | 1,47% | - |
28.02.2024 | 49,99 | 50,92 | 49,64 | 50,41 | 0,88% | - |
27.02.2024 | 48,66 | 50,44 | 48,62 | 49,97 | 2,58% | - |
26.02.2024 | 48,68 | 48,85 | 47,96 | 48,72 | -0,03% | - |
23.02.2024 | 48,13 | 49,44 | 47,74 | 48,73 | 1,37% | - |
22.02.2024 | 52,05 | 52,32 | 47,30 | 48,07 | -7,52% | - |
21.02.2024 | 49,29 | 52,52 | 48,13 | 51,98 | 5,34% | - |
20.02.2024 | 50,18 | 50,42 | 47,67 | 49,35 | -1,66% | - |
19.02.2024 | 50,35 | 50,35 | 50,16 | 50,18 | -0,20% | 460,00 |
16.02.2024 | 50,65 | 51,04 | 49,78 | 50,28 | -0,83% | - |
15.02.2024 | 49,26 | 50,95 | 48,86 | 50,70 | 3,15% | 210,00 |
14.02.2024 | 48,14 | 49,39 | 47,85 | 49,15 | 1,92% | - |
13.02.2024 | 50,15 | 50,18 | 47,71 | 48,23 | -3,90% | - |
12.02.2024 | 48,40 | 50,66 | 48,30 | 50,18 | 3,55% | - |
09.02.2024 | 48,53 | 48,84 | 47,64 | 48,46 | -0,27% | - |
08.02.2024 | 47,90 | 48,74 | 47,49 | 48,59 | 1,42% | - |
07.02.2024 | 47,77 | 48,39 | 47,25 | 47,91 | 0,28% | - |
06.02.2024 | 47,66 | 48,20 | 47,31 | 47,78 | 0,04% | - |
05.02.2024 | 48,40 | 48,79 | 47,34 | 47,76 | -1,41% | - |
02.02.2024 | 48,75 | 49,31 | 48,14 | 48,44 | -0,61% | - |
01.02.2024 | 48,85 | 49,81 | 47,82 | 48,74 | -0,14% | - |
31.01.2024 | 50,22 | 50,33 | 48,60 | 48,81 | -2,57% | - |
30.01.2024 | 48,71 | 50,32 | 48,32 | 50,09 | 2,94% | - |
29.01.2024 | 48,41 | 50,33 | 47,95 | 48,66 | 0,56% | - |
26.01.2024 | 47,91 | 48,57 | 47,53 | 48,39 | 0,74% | - |
25.01.2024 | 47,72 | 48,64 | 46,94 | 48,04 | 0,91% | - |
24.01.2024 | 47,99 | 48,65 | 47,13 | 47,60 | -0,90% | - |
23.01.2024 | 48,08 | 49,47 | 47,61 | 48,03 | -0,39% | - |
22.01.2024 | 48,48 | 49,27 | 47,82 | 48,22 | -0,46% | - |
19.01.2024 | 47,79 | 48,67 | 47,06 | 48,45 | 1,26% | - |
18.01.2024 | 47,36 | 48,11 | 47,19 | 47,84 | 0,74% | - |
17.01.2024 | 47,78 | 48,23 | 47,11 | 47,49 | -0,76% | - |
16.01.2024 | 47,92 | 48,70 | 47,50 | 47,86 | -0,13% | - |
15.01.2024 | 47,91 | 47,98 | 47,80 | 47,92 | -0,01% | 9,00 |
12.01.2024 | 47,83 | 48,82 | 47,39 | 47,92 | 0,16% | - |
11.01.2024 | 48,98 | 49,17 | 47,44 | 47,85 | -2,28% | - |
10.01.2024 | 48,79 | 49,32 | 47,79 | 48,96 | 0,26% | - |
09.01.2024 | 50,29 | 50,32 | 47,78 | 48,84 | -2,70% | - |
08.01.2024 | 49,98 | 50,80 | 49,25 | 50,19 | 0,02% | - |
05.01.2024 | 51,35 | 51,55 | 49,90 | 50,18 | -2,16% | - |
04.01.2024 | 51,63 | 52,62 | 50,93 | 51,29 | -0,66% | - |
03.01.2024 | 52,55 | 53,06 | 50,85 | 51,63 | -1,92% | - |
02.01.2024 | 52,19 | 53,64 | 51,52 | 52,64 | -0,04% | - |
29.12.2023 | 52,63 | 52,74 | 52,54 | 52,66 | -0,17% | 9,00 |
28.12.2023 | 52,73 | 53,02 | 51,85 | 52,75 | -0,04% | - |
27.12.2023 | 52,57 | 53,16 | 51,73 | 52,77 | 2,93% | - |
22.12.2023 | 50,61 | 51,63 | 48,53 | 51,27 | 1,08% | 5,00 |
21.12.2023 | 50,51 | 51,12 | 50,03 | 50,72 | 0,56% | - |
20.12.2023 | 51,29 | 51,94 | 50,22 | 50,44 | -1,50% | - |
19.12.2023 | 50,27 | 51,56 | 50,12 | 51,21 | 2,01% | - |
18.12.2023 | 50,25 | 50,89 | 49,56 | 50,20 | -0,20% | - |
15.12.2023 | 49,56 | 50,79 | 48,33 | 50,30 | 1,59% | - |
14.12.2023 | 49,83 | 50,42 | 48,74 | 49,52 | -0,56% | - |
13.12.2023 | 49,02 | 49,91 | 48,07 | 49,80 | 1,66% | - |
12.12.2023 | 49,26 | 49,45 | 48,32 | 48,98 | -0,71% | - |
11.12.2023 | 49,27 | 49,76 | 48,49 | 49,33 | 0,19% | - |
08.12.2023 | 48,29 | 49,38 | 47,40 | 49,24 | 2,18% | - |
07.12.2023 | 47,56 | 48,77 | 47,31 | 48,19 | 1,30% | - |
06.12.2023 | 48,79 | 49,16 | 46,97 | 47,57 | -0,99% | - |
05.12.2023 | 48,07 | 49,37 | 47,53 | 48,04 | 0,06% | - |
04.12.2023 | 46,70 | 48,31 | 46,57 | 48,01 | 2,78% | - |
01.12.2023 | 45,75 | 47,01 | 45,70 | 46,71 | 1,90% | - |
30.11.2023 | 45,13 | 45,84 | 44,96 | 45,84 | 1,91% | - |
29.11.2023 | 45,30 | 45,57 | 44,15 | 44,98 | -0,70% | - |
28.11.2023 | 46,07 | 46,34 | 45,18 | 45,30 | -1,47% | - |
27.11.2023 | 46,71 | 47,15 | 45,79 | 45,97 | -1,67% | - |
24.11.2023 | 47,53 | 47,77 | 43,06 | 46,75 | -1,67% | - |
23.11.2023 | 47,50 | 47,62 | 47,43 | 47,55 | -0,07% | - |
22.11.2023 | 47,68 | 48,04 | 47,02 | 47,58 | -0,18% | - |
21.11.2023 | 47,01 | 48,03 | 46,33 | 47,67 | 1,30% | - |
20.11.2023 | 46,57 | 47,33 | 45,71 | 47,06 | 1,17% | - |
17.11.2023 | 46,86 | 47,43 | 46,31 | 46,51 | -0,76% | - |
16.11.2023 | 48,17 | 48,17 | 46,14 | 46,87 | -2,63% | - |
15.11.2023 | 48,55 | 49,56 | 47,44 | 48,13 | -0,47% | 9,00 |
14.11.2023 | 46,63 | 48,51 | 46,41 | 48,36 | 3,64% | - |
13.11.2023 | 45,93 | 47,16 | 45,80 | 46,66 | 1,37% | - |
10.11.2023 | 44,79 | 46,87 | 44,64 | 46,03 | 3,07% | - |
09.11.2023 | 43,18 | 44,81 | 43,13 | 44,66 | 3,48% | - |
08.11.2023 | 48,31 | 48,49 | 42,08 | 43,16 | -11,24% | - |
07.11.2023 | 49,75 | 50,00 | 48,46 | 48,62 | -2,52% | - |