Börse:
20,822$
0,25%
Echtzeit-Aktienkurs Andersons
Bid:
20,731$
Ask:
20,913$
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.02.2020 | 21,51 | 21,51 | 20,25 | 20,77 | -2,94% | 266.375,00 |
| 13.02.2020 | 24,54 | 24,71 | 21,14 | 21,40 | -11,06% | 375.758,00 |
| 12.02.2020 | 24,55 | 24,59 | 23,69 | 24,06 | -0,87% | 147.692,00 |
| 11.02.2020 | 23,89 | 24,41 | 23,89 | 24,27 | 1,51% | 91.458,00 |
| 10.02.2020 | 24,01 | 24,25 | 23,64 | 23,91 | -0,91% | 135.918,00 |
| 07.02.2020 | 24,30 | 24,30 | 23,62 | 24,13 | -1,15% | 91.399,00 |
| 06.02.2020 | 24,53 | 24,69 | 24,26 | 24,41 | 0,46% | 117.439,00 |
| 05.02.2020 | 23,32 | 24,41 | 23,32 | 24,30 | 6,49% | - |
| 04.02.2020 | 22,88 | 23,50 | 22,67 | 22,82 | 1,46% | 142.209,00 |
| 03.02.2020 | 22,80 | 22,81 | 22,12 | 22,49 | -0,57% | 252.681,00 |
| 31.01.2020 | 22,76 | 23,09 | 22,43 | 22,62 | -1,35% | 146.406,00 |
| 30.01.2020 | 22,76 | 22,95 | 22,44 | 22,93 | -0,09% | 71.359,00 |
| 29.01.2020 | 23,25 | 23,30 | 22,84 | 22,95 | -1,21% | 91.938,00 |
| 28.01.2020 | 23,45 | 23,59 | 23,23 | 23,23 | -0,30% | 73.008,00 |
| 27.01.2020 | 23,46 | 23,80 | 23,30 | 23,30 | -2,51% | 78.486,00 |
| 24.01.2020 | 24,78 | 24,93 | 23,72 | 23,90 | -3,14% | 120.388,00 |
| 23.01.2020 | 24,31 | 24,78 | 23,56 | 24,68 | 1,33% | 205.736,00 |
| 22.01.2020 | 24,55 | 24,55 | 24,16 | 24,35 | -0,69% | 69.160,00 |
| 21.01.2020 | 25,04 | 25,04 | 24,50 | 24,52 | -2,27% | 103.656,00 |
| 17.01.2020 | 25,36 | 25,54 | 25,02 | 25,09 | -0,59% | 126.329,00 |
| 16.01.2020 | 25,32 | 25,88 | 25,22 | 25,24 | 0,56% | 115.756,00 |
| 15.01.2020 | 24,66 | 25,13 | 24,66 | 25,10 | 1,17% | 105.225,00 |
| 14.01.2020 | 24,48 | 25,04 | 24,34 | 24,81 | 0,65% | 105.628,00 |
| 13.01.2020 | 24,30 | 24,67 | 24,05 | 24,65 | 1,65% | 106.216,00 |
| 10.01.2020 | 24,80 | 24,94 | 24,19 | 24,25 | -2,73% | 151.114,00 |
| 09.01.2020 | 25,18 | 25,33 | 24,85 | 24,93 | -0,84% | 164.107,00 |
| 08.01.2020 | 25,08 | 25,29 | 24,75 | 25,14 | -0,55% | 149.069,00 |
| 07.01.2020 | 25,40 | 25,57 | 25,12 | 25,28 | -0,32% | 184.353,00 |
| 06.01.2020 | 24,89 | 25,51 | 24,55 | 25,36 | 1,40% | 171.218,00 |
| 03.01.2020 | 24,69 | 25,09 | 24,54 | 25,01 | 0,04% | 169.847,00 |
| 02.01.2020 | 25,58 | 25,58 | 24,56 | 25,00 | -1,11% | 159.277,00 |
| 31.12.2019 | 25,09 | 25,51 | 24,96 | 25,28 | 0,04% | 145.686,00 |
| 30.12.2019 | 24,90 | 25,40 | 24,44 | 25,27 | 2,14% | 333.288,00 |
| 27.12.2019 | 25,14 | 25,14 | 24,66 | 24,74 | -1,36% | 93.848,00 |
| 26.12.2019 | 25,21 | 25,24 | 24,79 | 25,08 | -0,32% | 47.459,00 |
| 24.12.2019 | 25,07 | 25,32 | 25,03 | 25,16 | 0,54% | 35.257,00 |
| 23.12.2019 | 25,52 | 25,61 | 24,93 | 25,03 | -2,47% | 182.552,00 |
| 20.12.2019 | 25,91 | 25,91 | 25,44 | 25,66 | -0,54% | 548.110,00 |
| 19.12.2019 | 25,49 | 25,93 | 24,94 | 25,80 | 0,57% | 396.555,00 |
| 18.12.2019 | 25,49 | 25,78 | 24,94 | 25,66 | 0,55% | 206.943,00 |
| 17.12.2019 | 24,59 | 25,66 | 24,59 | 25,52 | 3,09% | 254.378,00 |
| 16.12.2019 | 24,49 | 25,44 | 24,48 | 24,75 | 2,32% | 338.078,00 |
| 13.12.2019 | 24,42 | 24,49 | 23,88 | 24,19 | -0,74% | 156.548,00 |
| 12.12.2019 | 23,20 | 24,48 | 23,01 | 24,37 | 5,27% | 489.745,00 |
| 11.12.2019 | 23,17 | 23,39 | 23,06 | 23,15 | 0,00% | 178.987,00 |
| 10.12.2019 | 23,51 | 23,62 | 22,94 | 23,15 | -1,74% | 191.334,00 |
| 09.12.2019 | 23,81 | 24,02 | 23,53 | 23,56 | -1,34% | 189.393,00 |
| 06.12.2019 | 24,29 | 24,40 | 23,77 | 23,88 | -0,54% | 276.211,00 |
| 05.12.2019 | 24,14 | 24,34 | 23,50 | 24,01 | 0,17% | 295.019,00 |
| 04.12.2019 | 23,36 | 24,28 | 23,14 | 23,97 | 3,23% | 329.989,00 |
| 03.12.2019 | 23,13 | 23,44 | 22,77 | 23,22 | -1,02% | 166.560,00 |
| 02.12.2019 | 23,13 | 23,84 | 23,09 | 23,46 | 1,56% | 251.678,00 |
| 29.11.2019 | 23,66 | 23,66 | 23,10 | 23,10 | -2,61% | 157.265,00 |
| 27.11.2019 | 23,37 | 23,86 | 23,14 | 23,72 | 1,89% | 172.006,00 |
| 26.11.2019 | 24,02 | 24,05 | 23,07 | 23,28 | -3,20% | 167.846,00 |
| 25.11.2019 | 23,50 | 24,12 | 23,41 | 24,05 | 2,06% | 216.583,00 |
| 22.11.2019 | 23,21 | 23,59 | 23,11 | 23,57 | 2,15% | 211.633,00 |
| 21.11.2019 | 22,74 | 23,10 | 22,42 | 23,07 | 1,81% | 203.923,00 |
| 20.11.2019 | 22,70 | 23,01 | 22,40 | 22,66 | -1,18% | 294.712,00 |
| 19.11.2019 | 23,26 | 23,63 | 22,83 | 22,93 | -1,08% | 204.439,00 |
| 18.11.2019 | 23,14 | 23,47 | 22,81 | 23,18 | 0,13% | 232.709,00 |
| 15.11.2019 | 23,48 | 23,94 | 23,00 | 23,15 | -0,56% | 209.390,00 |
| 14.11.2019 | 22,86 | 23,43 | 22,73 | 23,28 | 1,84% | 277.662,00 |
| 13.11.2019 | 23,05 | 23,05 | 22,59 | 22,86 | -1,42% | 230.362,00 |
| 12.11.2019 | 22,05 | 23,30 | 22,05 | 23,19 | 5,55% | 381.343,00 |
| 11.11.2019 | 20,98 | 21,98 | 20,89 | 21,97 | 4,17% | 326.579,00 |
| 08.11.2019 | 21,11 | 21,23 | 20,79 | 21,09 | -0,66% | 217.082,00 |
| 07.11.2019 | 21,41 | 21,94 | 21,11 | 21,23 | -0,66% | 275.798,00 |
| 06.11.2019 | 20,19 | 23,20 | 20,14 | 21,37 | 9,25% | 520.840,00 |
| 05.11.2019 | 19,47 | 19,94 | 19,28 | 19,56 | 1,24% | 213.842,00 |
| 04.11.2019 | 19,23 | 19,66 | 19,16 | 19,32 | 1,31% | 196.771,00 |
| 01.11.2019 | 18,50 | 19,16 | 18,43 | 19,07 | 3,53% | 263.452,00 |
| 31.10.2019 | 18,55 | 18,63 | 18,10 | 18,42 | -0,86% | 186.127,00 |
| 30.10.2019 | 18,86 | 18,90 | 18,42 | 18,58 | -1,69% | 138.661,00 |
| 29.10.2019 | 18,73 | 19,10 | 18,48 | 18,90 | 0,91% | 241.488,00 |
| 28.10.2019 | 18,49 | 19,08 | 18,33 | 18,73 | 1,63% | 179.248,00 |
| 25.10.2019 | 18,12 | 18,48 | 17,84 | 18,43 | 1,65% | 171.349,00 |
| 24.10.2019 | 18,36 | 18,55 | 17,82 | 18,13 | -1,31% | 163.741,00 |
| 23.10.2019 | 18,43 | 18,69 | 18,26 | 18,37 | 0,00% | 166.978,00 |
| 22.10.2019 | 17,99 | 18,52 | 17,40 | 18,37 | 2,63% | 294.113,00 |
| 21.10.2019 | 18,00 | 18,25 | 17,87 | 17,90 | 0,34% | 163.165,00 |
| 18.10.2019 | 18,27 | 18,36 | 17,81 | 17,84 | -2,94% | 209.415,00 |
| 17.10.2019 | 18,31 | 18,42 | 18,08 | 18,38 | 0,38% | 315.552,00 |
| 16.10.2019 | 18,26 | 18,96 | 18,22 | 18,31 | -0,22% | 271.494,00 |
| 15.10.2019 | 18,12 | 18,50 | 17,91 | 18,35 | 0,71% | 422.499,00 |
| 14.10.2019 | 18,43 | 18,57 | 18,04 | 18,22 | -2,25% | 276.035,00 |
| 11.10.2019 | 18,40 | 18,96 | 18,21 | 18,64 | 3,15% | 285.863,00 |
| 10.10.2019 | 18,53 | 18,76 | 18,02 | 18,07 | -2,43% | 280.047,00 |
| 09.10.2019 | 19,09 | 19,14 | 18,17 | 18,52 | -3,16% | 444.052,00 |
| 08.10.2019 | 20,22 | 20,22 | 18,92 | 19,13 | -6,98% | 549.114,00 |
| 07.10.2019 | 20,61 | 20,71 | 20,10 | 20,56 | -0,24% | 330.799,00 |
| 04.10.2019 | 21,42 | 21,43 | 20,45 | 20,61 | -3,24% | 231.038,00 |
| 03.10.2019 | 21,57 | 21,75 | 20,79 | 21,30 | -1,34% | 230.584,00 |
| 02.10.2019 | 21,33 | 21,83 | 20,80 | 21,59 | 0,42% | 318.337,00 |
| 01.10.2019 | 22,59 | 22,77 | 21,33 | 21,50 | -4,15% | 234.963,00 |
| 30.09.2019 | 22,71 | 22,83 | 21,74 | 22,43 | -1,06% | 280.371,00 |
| 27.09.2019 | 23,24 | 23,33 | 22,09 | 22,67 | -2,24% | 276.704,00 |
| 26.09.2019 | 23,82 | 23,94 | 22,94 | 23,19 | -2,60% | 267.738,00 |
| 25.09.2019 | 23,42 | 24,00 | 23,04 | 23,81 | 1,84% | 313.721,00 |
| 24.09.2019 | 24,50 | 24,69 | 23,07 | 23,38 | -9,10% | 620.045,00 |