60,444$
2,53%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
Ask:
Aktienkurse zur The Andersons Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 59,05 | 61,34 | 58,85 | 60,44 | 2,53% | - |
22.04.2024 | 58,50 | 60,18 | 57,95 | 58,95 | 1,24% | 238.540,00 |
19.04.2024 | 56,11 | 58,35 | 56,11 | 58,23 | 3,35% | 175.034,00 |
18.04.2024 | 56,72 | 57,52 | 56,19 | 56,34 | -0,72% | 140.968,00 |
17.04.2024 | 57,43 | 58,11 | 56,62 | 56,75 | -0,94% | 143.355,00 |
16.04.2024 | 57,15 | 57,29 | 56,30 | 57,29 | -0,19% | 115.065,00 |
15.04.2024 | 57,86 | 58,17 | 56,45 | 57,40 | -0,19% | 153.848,00 |
12.04.2024 | 58,46 | 58,76 | 56,78 | 57,51 | -1,66% | 231.088,00 |
11.04.2024 | 57,70 | 58,49 | 56,96 | 58,48 | 2,06% | 174.166,00 |
10.04.2024 | 56,45 | 57,30 | 55,90 | 57,30 | -0,07% | 173.500,00 |
09.04.2024 | 58,37 | 58,76 | 56,97 | 57,34 | -1,24% | 103.811,00 |
08.04.2024 | 57,72 | 58,25 | 57,28 | 58,06 | 1,08% | 102.078,00 |
05.04.2024 | 57,19 | 57,51 | 56,39 | 57,44 | 0,67% | 109.859,00 |
04.04.2024 | 56,77 | 58,09 | 56,04 | 57,06 | 1,71% | 234.916,00 |
03.04.2024 | 56,17 | 56,25 | 55,56 | 56,10 | -0,09% | 116.848,00 |
02.04.2024 | 56,11 | 56,41 | 55,56 | 56,15 | -0,50% | 168.124,00 |
01.04.2024 | 57,33 | 57,33 | 56,17 | 56,43 | -1,64% | 131.226,00 |
28.03.2024 | 57,49 | 57,82 | 57,03 | 57,37 | 0,09% | 144.288,00 |
27.03.2024 | 57,13 | 57,61 | 57,01 | 57,32 | 1,45% | 122.161,00 |
26.03.2024 | 57,12 | 57,12 | 56,14 | 56,50 | -0,21% | 112.563,00 |
25.03.2024 | 56,37 | 57,08 | 55,05 | 56,62 | 1,07% | 100.064,00 |
22.03.2024 | 56,35 | 56,35 | 55,81 | 56,02 | -0,67% | 83.664,00 |
21.03.2024 | 56,25 | 56,72 | 55,69 | 56,40 | 0,75% | 158.266,00 |
20.03.2024 | 54,89 | 56,18 | 54,39 | 55,98 | 1,91% | 122.754,00 |
19.03.2024 | 53,20 | 55,28 | 53,20 | 54,93 | 3,29% | 189.586,00 |
18.03.2024 | 53,23 | 53,69 | 52,73 | 53,18 | -0,37% | 202.725,00 |
15.03.2024 | 52,99 | 53,93 | 52,99 | 53,38 | 0,24% | 990.465,00 |
14.03.2024 | 54,61 | 54,61 | 52,96 | 53,25 | -2,22% | 161.815,00 |
13.03.2024 | 53,96 | 54,74 | 53,47 | 54,46 | 0,72% | 200.515,00 |
12.03.2024 | 54,33 | 54,50 | 53,79 | 54,07 | -0,30% | 194.131,00 |
11.03.2024 | 54,50 | 54,71 | 53,52 | 54,23 | -1,15% | 162.721,00 |
08.03.2024 | 54,96 | 55,68 | 54,50 | 54,86 | 1,71% | 203.153,00 |
07.03.2024 | 53,54 | 54,72 | 53,20 | 53,94 | 1,54% | 175.149,00 |
06.03.2024 | 54,00 | 54,23 | 52,67 | 53,12 | -0,49% | 178.707,00 |
05.03.2024 | 54,52 | 55,02 | 53,34 | 53,38 | -2,20% | 142.575,00 |
04.03.2024 | 55,41 | 55,54 | 54,00 | 54,58 | -1,59% | 143.683,00 |
01.03.2024 | 55,41 | 55,96 | 54,18 | 55,46 | 0,05% | 156.227,00 |
29.02.2024 | 55,15 | 55,57 | 54,66 | 55,44 | 1,47% | 139.973,00 |
28.02.2024 | 53,99 | 55,05 | 53,78 | 54,63 | 0,77% | 158.859,00 |
27.02.2024 | 53,29 | 54,22 | 52,84 | 54,21 | 2,59% | 186.233,00 |
26.02.2024 | 52,34 | 52,98 | 52,05 | 52,84 | 0,17% | 169.626,00 |
23.02.2024 | 52,50 | 53,40 | 51,84 | 52,75 | 1,29% | 199.341,00 |
22.02.2024 | 56,05 | 56,27 | 51,30 | 52,08 | -7,41% | 322.608,00 |
21.02.2024 | 54,49 | 56,57 | 50,45 | 56,25 | 5,53% | 249.921,00 |
20.02.2024 | 53,42 | 54,48 | 53,13 | 53,30 | -1,71% | 185.844,00 |
16.02.2024 | 54,60 | 54,70 | 53,71 | 54,23 | -0,64% | 154.267,00 |
15.02.2024 | 52,84 | 54,70 | 52,77 | 54,58 | 3,45% | 177.868,00 |
14.02.2024 | 52,28 | 52,84 | 51,42 | 52,76 | 2,17% | 129.125,00 |
13.02.2024 | 52,70 | 53,09 | 51,18 | 51,64 | -4,42% | 228.777,00 |
12.02.2024 | 52,21 | 54,40 | 52,19 | 54,03 | 3,41% | 167.774,00 |
09.02.2024 | 52,21 | 52,50 | 51,48 | 52,25 | -0,25% | 157.612,00 |
08.02.2024 | 51,41 | 52,42 | 51,14 | 52,38 | 1,47% | 155.665,00 |
07.02.2024 | 51,36 | 51,94 | 50,90 | 51,62 | 0,43% | 156.371,00 |
06.02.2024 | 50,90 | 51,67 | 50,85 | 51,40 | 0,27% | 136.537,00 |
05.02.2024 | 51,77 | 51,99 | 50,82 | 51,26 | -1,97% | 134.576,00 |
02.02.2024 | 52,81 | 53,09 | 52,18 | 52,29 | -1,28% | 130.343,00 |
01.02.2024 | 53,04 | 53,54 | 52,02 | 52,97 | 0,49% | 160.651,00 |
31.01.2024 | 54,23 | 54,35 | 52,63 | 52,71 | -2,98% | 160.933,00 |
30.01.2024 | 52,62 | 54,41 | 52,44 | 54,33 | 3,09% | 135.869,00 |
29.01.2024 | 52,71 | 52,90 | 51,92 | 52,70 | 0,29% | 129.394,00 |
26.01.2024 | 52,48 | 52,93 | 51,72 | 52,55 | 0,92% | 129.737,00 |
25.01.2024 | 52,48 | 52,72 | 51,03 | 52,07 | 0,50% | 152.268,00 |
24.01.2024 | 52,61 | 52,95 | 51,41 | 51,81 | -0,50% | 109.184,00 |
23.01.2024 | 53,16 | 53,60 | 51,79 | 52,07 | -0,78% | 172.380,00 |
22.01.2024 | 52,57 | 53,59 | 52,17 | 52,48 | -0,62% | 233.351,00 |
19.01.2024 | 52,23 | 53,02 | 51,31 | 52,81 | 1,52% | 181.504,00 |
18.01.2024 | 51,80 | 52,03 | 51,36 | 52,02 | 0,72% | 167.993,00 |
17.01.2024 | 51,48 | 52,37 | 51,30 | 51,65 | -0,77% | 218.130,00 |
16.01.2024 | 52,42 | 52,82 | 51,74 | 52,05 | -0,86% | 203.751,00 |
12.01.2024 | 53,25 | 53,25 | 52,03 | 52,50 | 0,04% | 196.501,00 |
11.01.2024 | 53,65 | 53,69 | 52,15 | 52,48 | -2,20% | 284.394,00 |
10.01.2024 | 53,38 | 53,97 | 52,75 | 53,66 | 0,51% | 155.640,00 |
09.01.2024 | 54,48 | 54,48 | 52,23 | 53,39 | -3,21% | 186.321,00 |
08.01.2024 | 55,19 | 55,19 | 54,17 | 55,16 | 0,42% | 177.335,00 |
05.01.2024 | 56,09 | 56,47 | 54,72 | 54,93 | -2,17% | 220.004,00 |
04.01.2024 | 56,60 | 56,60 | 55,82 | 56,15 | -0,41% | 203.709,00 |
03.01.2024 | 57,60 | 57,75 | 55,60 | 56,38 | -1,98% | 304.292,00 |
02.01.2024 | 57,05 | 58,35 | 56,47 | 57,52 | -0,03% | 395.535,00 |
29.12.2023 | 58,21 | 58,58 | 57,21 | 57,54 | -1,51% | 162.948,00 |
28.12.2023 | 58,15 | 58,70 | 57,87 | 58,42 | -0,26% | 189.215,00 |
27.12.2023 | 58,04 | 58,84 | 57,59 | 58,57 | 0,97% | 140.233,00 |
26.12.2023 | 56,91 | 58,10 | 56,58 | 58,01 | 2,80% | 131.945,00 |
22.12.2023 | 56,08 | 56,72 | 55,94 | 56,43 | 1,09% | 157.364,00 |
21.12.2023 | 55,45 | 56,09 | 55,16 | 55,82 | 1,21% | 164.901,00 |
20.12.2023 | 55,95 | 56,77 | 55,07 | 55,15 | -1,90% | 239.724,00 |
19.12.2023 | 55,09 | 56,46 | 55,05 | 56,22 | 2,31% | 216.677,00 |
18.12.2023 | 55,01 | 55,39 | 54,34 | 54,95 | 0,38% | 270.525,00 |
15.12.2023 | 54,75 | 55,24 | 53,89 | 54,74 | 0,64% | 623.835,00 |
14.12.2023 | 54,61 | 55,22 | 53,50 | 54,39 | 0,31% | 217.503,00 |
13.12.2023 | 52,85 | 54,22 | 51,91 | 54,22 | 2,63% | 228.744,00 |
12.12.2023 | 52,89 | 53,23 | 52,20 | 52,83 | -0,47% | 148.825,00 |
11.12.2023 | 52,84 | 53,35 | 52,28 | 53,08 | 0,08% | 198.440,00 |
08.12.2023 | 51,90 | 53,04 | 51,29 | 53,04 | 1,88% | 183.162,00 |
07.12.2023 | 51,42 | 52,12 | 50,34 | 52,06 | 1,68% | 160.247,00 |
06.12.2023 | 52,61 | 53,06 | 50,61 | 51,20 | -2,72% | 146.236,00 |
05.12.2023 | 52,04 | 53,12 | 51,61 | 52,63 | 0,82% | 171.833,00 |
04.12.2023 | 50,69 | 52,20 | 50,50 | 52,20 | 2,72% | 166.720,00 |
01.12.2023 | 49,98 | 51,04 | 49,67 | 50,82 | 1,82% | 173.805,00 |
30.11.2023 | 49,67 | 49,92 | 49,14 | 49,91 | 1,13% | 143.350,00 |
29.11.2023 | 49,90 | 50,02 | 48,56 | 49,35 | -0,78% | 168.253,00 |