Börse:
19,179$
-2,35%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
18,977$
Ask:
19,380$
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2020 | 19,49 | 19,80 | 19,12 | 19,20 | -2,22% | - |
| 29.09.2020 | 20,04 | 20,20 | 19,48 | 19,64 | -1,85% | 130.997,00 |
| 28.09.2020 | 19,79 | 20,39 | 19,66 | 20,01 | 2,25% | 440.197,00 |
| 25.09.2020 | 19,47 | 19,75 | 19,25 | 19,57 | -0,05% | 158.863,00 |
| 24.09.2020 | 18,84 | 19,91 | 18,72 | 19,58 | 9,02% | 373.076,00 |
| 23.09.2020 | 18,52 | 18,99 | 17,92 | 17,96 | -3,23% | 221.910,00 |
| 22.09.2020 | 18,87 | 19,08 | 18,51 | 18,56 | -0,54% | 246.931,00 |
| 21.09.2020 | 19,57 | 19,69 | 18,45 | 18,66 | -6,98% | 400.342,00 |
| 18.09.2020 | 19,76 | 20,65 | 19,60 | 20,06 | 2,40% | 1.180.458,00 |
| 17.09.2020 | 19,60 | 19,87 | 19,30 | 19,59 | -0,05% | 205.736,00 |
| 16.09.2020 | 19,14 | 19,90 | 18,99 | 19,60 | 3,48% | 362.936,00 |
| 15.09.2020 | 19,24 | 19,35 | 18,85 | 18,94 | -1,35% | 306.375,00 |
| 14.09.2020 | 17,57 | 19,49 | 17,56 | 19,20 | 15,73% | 647.905,00 |
| 11.09.2020 | 16,76 | 16,82 | 16,45 | 16,59 | -1,01% | 149.405,00 |
| 10.09.2020 | 17,14 | 17,17 | 16,52 | 16,76 | -1,53% | 160.577,00 |
| 09.09.2020 | 16,86 | 17,23 | 16,36 | 17,02 | 1,67% | 225.919,00 |
| 08.09.2020 | 18,01 | 18,01 | 16,72 | 16,74 | -7,46% | 243.181,00 |
| 04.09.2020 | 18,31 | 18,48 | 17,77 | 18,09 | 0,61% | 158.878,00 |
| 03.09.2020 | 17,87 | 18,37 | 17,83 | 17,98 | 0,95% | 184.671,00 |
| 02.09.2020 | 17,95 | 18,18 | 17,61 | 17,81 | 0,00% | 182.350,00 |
| 01.09.2020 | 17,66 | 17,85 | 17,30 | 17,81 | 0,45% | 133.934,00 |
| 31.08.2020 | 17,89 | 18,03 | 17,41 | 17,73 | -1,34% | 193.046,00 |
| 28.08.2020 | 17,75 | 18,05 | 17,60 | 17,97 | 1,70% | 111.869,00 |
| 27.08.2020 | 17,53 | 17,96 | 17,49 | 17,67 | 1,38% | 120.808,00 |
| 26.08.2020 | 18,19 | 18,24 | 17,35 | 17,43 | -2,30% | 146.562,00 |
| 25.08.2020 | 17,92 | 18,15 | 17,67 | 17,84 | -0,06% | 114.100,00 |
| 24.08.2020 | 17,29 | 17,86 | 17,10 | 17,85 | 4,51% | 117.160,00 |
| 21.08.2020 | 17,01 | 17,24 | 16,61 | 17,08 | 0,06% | 138.010,00 |
| 20.08.2020 | 17,60 | 17,73 | 16,99 | 17,07 | -4,32% | 108.695,00 |
| 19.08.2020 | 17,97 | 18,16 | 17,75 | 17,84 | 0,11% | 114.882,00 |
| 18.08.2020 | 18,02 | 18,02 | 17,41 | 17,82 | -1,11% | 137.749,00 |
| 17.08.2020 | 17,72 | 18,09 | 17,42 | 18,02 | 1,64% | 217.519,00 |
| 14.08.2020 | 17,19 | 17,89 | 17,19 | 17,73 | 2,66% | 159.421,00 |
| 13.08.2020 | 17,52 | 17,83 | 17,16 | 17,27 | -2,04% | 100.444,00 |
| 12.08.2020 | 17,69 | 17,94 | 17,35 | 17,63 | 1,61% | 187.957,00 |
| 11.08.2020 | 17,70 | 18,13 | 17,16 | 17,35 | -1,48% | 204.582,00 |
| 10.08.2020 | 17,27 | 17,71 | 17,03 | 17,61 | 2,92% | 234.005,00 |
| 07.08.2020 | 16,85 | 17,38 | 16,50 | 17,11 | 0,68% | 229.058,00 |
| 06.08.2020 | 16,73 | 17,59 | 16,58 | 17,00 | 4,20% | 292.981,00 |
| 05.08.2020 | 15,84 | 16,90 | 15,63 | 16,31 | 6,67% | 351.626,00 |
| 04.08.2020 | 14,56 | 15,43 | 14,56 | 15,29 | 4,73% | 223.652,00 |
| 03.08.2020 | 14,34 | 14,77 | 14,13 | 14,60 | 2,67% | 118.368,00 |
| 31.07.2020 | 14,33 | 14,59 | 13,81 | 14,22 | -1,66% | 181.988,00 |
| 30.07.2020 | 14,50 | 15,03 | 14,42 | 14,46 | -1,36% | 157.585,00 |
| 29.07.2020 | 14,26 | 14,72 | 14,10 | 14,66 | 2,30% | 141.855,00 |
| 28.07.2020 | 14,24 | 14,64 | 14,10 | 14,33 | -0,14% | 92.983,00 |
| 27.07.2020 | 14,08 | 14,38 | 13,83 | 14,35 | 1,74% | 99.832,00 |
| 24.07.2020 | 14,21 | 14,28 | 13,96 | 14,11 | -0,81% | 96.302,00 |
| 23.07.2020 | 13,74 | 14,27 | 13,74 | 14,22 | 3,12% | 177.373,00 |
| 22.07.2020 | 13,81 | 13,91 | 13,55 | 13,79 | -0,14% | 76.369,00 |
| 21.07.2020 | 13,59 | 14,04 | 13,59 | 13,81 | 2,30% | 88.212,00 |
| 20.07.2020 | 14,02 | 14,04 | 13,23 | 13,50 | -4,32% | 162.060,00 |
| 17.07.2020 | 14,04 | 14,31 | 13,97 | 14,11 | 0,50% | 137.807,00 |
| 16.07.2020 | 13,90 | 14,20 | 13,75 | 14,04 | 0,57% | 100.304,00 |
| 15.07.2020 | 13,75 | 14,22 | 13,73 | 13,96 | 4,26% | 158.854,00 |
| 14.07.2020 | 13,28 | 13,57 | 13,12 | 13,39 | 1,06% | 114.082,00 |
| 13.07.2020 | 13,26 | 13,50 | 12,92 | 13,25 | 0,76% | 148.932,00 |
| 10.07.2020 | 12,50 | 13,19 | 12,50 | 13,15 | 5,54% | 225.458,00 |
| 09.07.2020 | 12,84 | 12,84 | 12,27 | 12,46 | -2,81% | 156.257,00 |
| 08.07.2020 | 13,19 | 13,24 | 12,62 | 12,82 | -3,03% | 213.815,00 |
| 07.07.2020 | 13,39 | 13,39 | 12,98 | 13,22 | -2,36% | 151.428,00 |
| 06.07.2020 | 13,81 | 14,00 | 13,38 | 13,54 | 0,00% | 134.817,00 |
| 02.07.2020 | 13,54 | 13,90 | 13,33 | 13,54 | 1,12% | 151.789,00 |
| 01.07.2020 | 13,76 | 14,08 | 13,38 | 13,39 | -2,69% | 178.082,00 |
| 30.06.2020 | 13,50 | 13,83 | 13,31 | 13,76 | 1,55% | 127.907,00 |
| 29.06.2020 | 13,21 | 14,19 | 13,21 | 13,55 | 4,07% | 184.183,00 |
| 26.06.2020 | 13,20 | 13,28 | 12,57 | 13,02 | -1,96% | 390.648,00 |
| 25.06.2020 | 12,92 | 13,31 | 12,63 | 13,28 | 2,15% | 196.561,00 |
| 24.06.2020 | 13,30 | 13,30 | 12,56 | 13,00 | -3,56% | 233.184,00 |
| 23.06.2020 | 13,82 | 13,85 | 13,12 | 13,48 | -1,03% | 186.748,00 |
| 22.06.2020 | 14,08 | 14,08 | 13,32 | 13,62 | -4,56% | 169.780,00 |
| 19.06.2020 | 14,48 | 14,68 | 13,92 | 14,27 | 0,07% | 478.765,00 |
| 18.06.2020 | 13,85 | 14,67 | 13,85 | 14,26 | 1,24% | 137.043,00 |
| 17.06.2020 | 14,54 | 14,70 | 13,90 | 14,09 | -3,53% | 177.020,00 |
| 16.06.2020 | 14,82 | 15,08 | 14,31 | 14,60 | 6,03% | 215.242,00 |
| 12.06.2020 | 14,21 | 14,55 | 13,40 | 13,77 | 1,25% | 199.478,00 |
| 11.06.2020 | 14,36 | 14,75 | 13,56 | 13,60 | -9,09% | 375.007,00 |
| 10.06.2020 | 15,22 | 15,38 | 14,69 | 14,96 | -1,64% | 269.003,00 |
| 09.06.2020 | 15,20 | 15,39 | 14,85 | 15,21 | -1,68% | 229.281,00 |
| 08.06.2020 | 15,06 | 15,68 | 14,97 | 15,47 | 5,02% | 361.499,00 |
| 05.06.2020 | 14,80 | 15,32 | 14,60 | 14,73 | 3,51% | 298.497,00 |
| 04.06.2020 | 13,48 | 14,47 | 13,45 | 14,23 | 4,48% | 222.102,00 |
| 03.06.2020 | 13,76 | 14,05 | 13,54 | 13,62 | 1,11% | 213.544,00 |
| 02.06.2020 | 13,09 | 13,60 | 13,04 | 13,47 | 3,54% | 234.443,00 |
| 01.06.2020 | 13,04 | 13,35 | 12,82 | 13,01 | 0,39% | 269.827,00 |
| 29.05.2020 | 12,89 | 13,21 | 12,61 | 12,96 | -0,69% | 307.566,00 |
| 28.05.2020 | 14,26 | 14,26 | 12,96 | 13,05 | -7,25% | 224.573,00 |
| 27.05.2020 | 13,18 | 14,20 | 13,03 | 14,07 | 9,41% | 397.239,00 |
| 26.05.2020 | 12,46 | 12,99 | 12,33 | 12,86 | 6,72% | 415.055,00 |
| 22.05.2020 | 12,50 | 12,54 | 11,52 | 12,05 | -2,82% | 398.807,00 |
| 21.05.2020 | 11,42 | 12,65 | 11,34 | 12,40 | 8,58% | 978.001,00 |
| 20.05.2020 | 11,58 | 11,79 | 11,33 | 11,42 | 0,88% | 485.093,00 |
| 19.05.2020 | 11,67 | 11,67 | 11,27 | 11,32 | -2,83% | 247.591,00 |
| 18.05.2020 | 11,82 | 12,00 | 11,36 | 11,65 | 2,73% | 501.573,00 |
| 15.05.2020 | 11,64 | 12,14 | 11,05 | 11,34 | -8,03% | 515.027,00 |
| 14.05.2020 | 11,97 | 12,39 | 11,19 | 12,33 | 0,69% | 462.929,00 |
| 13.05.2020 | 12,80 | 13,20 | 12,12 | 12,25 | -4,93% | 556.184,00 |
| 12.05.2020 | 13,67 | 13,69 | 12,85 | 12,88 | -5,43% | 293.020,00 |
| 11.05.2020 | 14,69 | 14,76 | 13,50 | 13,62 | -6,71% | 230.565,00 |
| 08.05.2020 | 13,12 | 14,72 | 13,10 | 14,60 | 12,65% | 367.716,00 |