Börse:
38,100$
2,09%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
37,727$
Ask:
38,473$
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 37,47 | 38,30 | 36,40 | 38,11 | 2,13% | - |
| 18.05.2022 | 38,11 | 38,36 | 36,72 | 37,32 | -3,34% | 424.451,00 |
| 17.05.2022 | 38,56 | 39,11 | 38,13 | 38,61 | 0,89% | 318.444,00 |
| 16.05.2022 | 38,29 | 39,39 | 37,82 | 38,27 | 0,00% | 415.282,00 |
| 13.05.2022 | 37,71 | 39,18 | 37,71 | 38,27 | 2,24% | 448.238,00 |
| 12.05.2022 | 36,23 | 37,63 | 36,23 | 37,43 | 2,91% | 432.895,00 |
| 11.05.2022 | 37,31 | 37,75 | 36,09 | 36,37 | -2,28% | 540.015,00 |
| 10.05.2022 | 38,75 | 39,68 | 36,88 | 37,22 | -3,10% | 591.877,00 |
| 09.05.2022 | 37,61 | 39,04 | 37,35 | 38,41 | -0,83% | 657.618,00 |
| 06.05.2022 | 40,40 | 40,83 | 38,30 | 38,73 | -5,05% | 1.235.455,00 |
| 05.05.2022 | 38,01 | 41,13 | 37,55 | 40,79 | 6,78% | 1.664.391,00 |
| 04.05.2022 | 43,78 | 44,57 | 33,50 | 38,20 | -26,83% | 3.504.958,00 |
| 03.05.2022 | 51,11 | 52,30 | 50,49 | 52,21 | 1,54% | 400.911,00 |
| 02.05.2022 | 50,32 | 51,98 | 49,97 | 51,42 | 2,37% | 377.253,00 |
| 29.04.2022 | 50,63 | 51,56 | 49,84 | 50,23 | -1,10% | 299.366,00 |
| 28.04.2022 | 52,91 | 53,21 | 50,27 | 50,79 | -2,59% | 269.630,00 |
| 27.04.2022 | 50,77 | 53,06 | 50,07 | 52,14 | 3,21% | 513.372,00 |
| 26.04.2022 | 52,18 | 52,48 | 50,51 | 50,52 | -2,21% | 563.827,00 |
| 25.04.2022 | 51,61 | 52,66 | 50,22 | 51,66 | -1,81% | 613.572,00 |
| 22.04.2022 | 55,63 | 55,63 | 52,10 | 52,61 | -5,46% | 626.071,00 |
| 21.04.2022 | 58,04 | 59,00 | 55,40 | 55,65 | -4,10% | 579.842,00 |
| 20.04.2022 | 56,74 | 58,38 | 56,46 | 58,03 | 3,15% | 552.638,00 |
| 19.04.2022 | 56,29 | 56,76 | 54,85 | 56,26 | -0,35% | 481.946,00 |
| 18.04.2022 | 58,31 | 58,53 | 56,09 | 56,46 | -3,31% | 581.977,00 |
| 14.04.2022 | 57,18 | 58,94 | 57,14 | 58,39 | 1,44% | 609.205,00 |
| 13.04.2022 | 56,38 | 57,86 | 55,80 | 57,56 | 2,69% | 567.441,00 |
| 12.04.2022 | 55,13 | 57,23 | 55,01 | 56,05 | 2,83% | 667.249,00 |
| 11.04.2022 | 54,60 | 55,67 | 53,92 | 54,51 | 0,94% | 575.317,00 |
| 08.04.2022 | 52,86 | 54,53 | 52,86 | 54,00 | 2,49% | 595.710,00 |
| 07.04.2022 | 50,19 | 52,81 | 50,19 | 52,69 | 4,96% | 605.548,00 |
| 06.04.2022 | 49,34 | 51,23 | 49,03 | 50,20 | 1,48% | 645.242,00 |
| 05.04.2022 | 49,62 | 50,51 | 49,34 | 49,47 | -0,18% | 428.892,00 |
| 04.04.2022 | 50,25 | 50,37 | 48,90 | 49,56 | -0,88% | 428.417,00 |
| 01.04.2022 | 50,38 | 50,98 | 49,51 | 50,00 | -0,52% | 451.835,00 |
| 31.03.2022 | 50,65 | 51,98 | 50,19 | 50,26 | -1,91% | 582.495,00 |
| 30.03.2022 | 51,44 | 51,88 | 50,91 | 51,24 | 0,20% | 199.567,00 |
| 29.03.2022 | 51,73 | 52,21 | 50,15 | 51,14 | -3,22% | 657.769,00 |
| 28.03.2022 | 55,00 | 55,14 | 52,34 | 52,84 | -4,29% | 599.691,00 |
| 25.03.2022 | 52,36 | 55,38 | 52,01 | 55,21 | 6,62% | 584.127,00 |
| 24.03.2022 | 49,79 | 52,07 | 49,24 | 51,78 | 4,73% | 739.460,00 |
| 23.03.2022 | 48,50 | 49,64 | 48,27 | 49,44 | 2,53% | 409.787,00 |
| 22.03.2022 | 47,56 | 48,41 | 47,05 | 48,22 | 1,82% | 386.050,00 |
| 21.03.2022 | 45,95 | 48,37 | 45,95 | 47,36 | 5,29% | 401.783,00 |
| 18.03.2022 | 45,10 | 45,47 | 44,41 | 44,98 | -0,18% | 927.550,00 |
| 17.03.2022 | 43,60 | 45,68 | 43,38 | 45,06 | 3,30% | 310.072,00 |
| 16.03.2022 | 43,10 | 43,67 | 42,51 | 43,62 | 1,94% | 286.014,00 |
| 15.03.2022 | 43,80 | 44,03 | 42,29 | 42,79 | -2,15% | 225.923,00 |
| 14.03.2022 | 44,21 | 44,59 | 43,02 | 43,73 | -0,39% | 347.627,00 |
| 11.03.2022 | 43,98 | 44,22 | 43,13 | 43,90 | -0,09% | 300.240,00 |
| 10.03.2022 | 43,24 | 44,06 | 42,85 | 43,94 | 0,32% | 417.816,00 |
| 09.03.2022 | 44,74 | 44,98 | 43,14 | 43,80 | -0,79% | 522.115,00 |
| 08.03.2022 | 46,84 | 46,99 | 43,83 | 44,15 | -5,22% | 755.482,00 |
| 07.03.2022 | 50,40 | 50,40 | 46,50 | 46,58 | -3,52% | 521.580,00 |
| 04.03.2022 | 48,13 | 48,40 | 47,08 | 48,28 | 0,10% | 264.959,00 |
| 03.03.2022 | 47,74 | 48,44 | 46,88 | 48,23 | 0,69% | 482.734,00 |
| 02.03.2022 | 46,00 | 48,00 | 45,84 | 47,90 | 7,50% | 562.738,00 |
| 01.03.2022 | 45,60 | 46,00 | 43,14 | 44,56 | -2,28% | 603.958,00 |
| 28.02.2022 | 43,73 | 45,73 | 43,57 | 45,60 | 3,92% | 568.946,00 |
| 25.02.2022 | 42,60 | 44,40 | 42,60 | 43,88 | 3,32% | 409.022,00 |
| 24.02.2022 | 40,91 | 42,65 | 40,89 | 42,47 | 2,17% | 418.610,00 |
| 23.02.2022 | 40,33 | 41,83 | 39,85 | 41,57 | 4,34% | 514.173,00 |
| 22.02.2022 | 39,14 | 40,17 | 38,68 | 39,84 | 1,84% | 406.976,00 |
| 18.02.2022 | 39,54 | 39,54 | 38,03 | 39,12 | 1,69% | 171.936,00 |
| 17.02.2022 | 39,78 | 39,89 | 38,12 | 38,47 | -3,54% | 226.472,00 |
| 16.02.2022 | 40,97 | 41,45 | 38,40 | 39,88 | -0,30% | 413.315,00 |
| 15.02.2022 | 38,99 | 40,08 | 38,26 | 40,00 | 3,15% | 653.550,00 |
| 14.02.2022 | 38,60 | 38,92 | 38,11 | 38,78 | 0,73% | 252.078,00 |
| 11.02.2022 | 37,91 | 38,70 | 37,53 | 38,50 | 2,04% | 98.881,00 |
| 10.02.2022 | 37,74 | 38,54 | 37,50 | 37,73 | -0,79% | 188.121,00 |
| 09.02.2022 | 38,50 | 39,22 | 37,78 | 38,03 | -0,91% | 121.568,00 |
| 08.02.2022 | 36,85 | 38,56 | 36,56 | 38,38 | 4,52% | 227.852,00 |
| 07.02.2022 | 37,47 | 37,47 | 36,25 | 36,72 | 0,03% | 157.641,00 |
| 04.02.2022 | 37,18 | 37,36 | 36,20 | 36,71 | -1,29% | 92.505,00 |
| 03.02.2022 | 37,78 | 38,25 | 37,05 | 37,19 | -1,87% | 129.480,00 |
| 02.02.2022 | 37,79 | 38,23 | 37,40 | 37,90 | -0,37% | 192.587,00 |
| 01.02.2022 | 38,11 | 38,32 | 37,51 | 38,04 | -0,16% | 155.224,00 |
| 31.01.2022 | 37,93 | 38,99 | 37,69 | 38,10 | -0,65% | 129.006,00 |
| 28.01.2022 | 38,03 | 38,35 | 37,31 | 38,35 | 1,19% | 158.200,00 |
| 27.01.2022 | 38,35 | 39,04 | 37,67 | 37,90 | 0,21% | 129.710,00 |
| 26.01.2022 | 37,99 | 38,87 | 37,38 | 37,82 | 0,08% | 173.995,00 |
| 25.01.2022 | 37,95 | 38,25 | 36,73 | 37,79 | -1,05% | 170.643,00 |
| 24.01.2022 | 37,05 | 38,45 | 36,47 | 38,19 | 2,11% | 200.944,00 |
| 21.01.2022 | 36,71 | 38,57 | 36,68 | 37,40 | 1,16% | 301.632,00 |
| 20.01.2022 | 37,62 | 37,85 | 36,93 | 36,97 | -1,44% | 328.385,00 |
| 19.01.2022 | 38,68 | 38,69 | 37,40 | 37,51 | -2,65% | 150.469,00 |
| 18.01.2022 | 38,92 | 39,15 | 38,40 | 38,53 | -1,91% | 153.428,00 |
| 14.01.2022 | 39,09 | 39,43 | 38,30 | 39,28 | -0,51% | 189.758,00 |
| 13.01.2022 | 39,55 | 40,00 | 39,29 | 39,48 | 0,23% | 132.843,00 |
| 12.01.2022 | 39,44 | 40,29 | 38,86 | 39,39 | 0,54% | 352.823,00 |
| 11.01.2022 | 39,15 | 39,21 | 38,02 | 39,18 | 0,51% | 130.484,00 |
| 10.01.2022 | 39,71 | 39,78 | 38,77 | 38,98 | -1,32% | 139.624,00 |
| 07.01.2022 | 39,28 | 39,78 | 38,92 | 39,50 | 0,77% | 182.281,00 |
| 06.01.2022 | 39,03 | 39,72 | 38,90 | 39,20 | 0,36% | 152.448,00 |
| 05.01.2022 | 39,66 | 39,90 | 39,02 | 39,06 | -0,94% | 243.091,00 |
| 04.01.2022 | 39,29 | 39,81 | 39,13 | 39,43 | 0,48% | 408.574,00 |
| 03.01.2022 | 38,87 | 39,70 | 38,71 | 39,24 | 1,37% | 111.343,00 |
| 31.12.2021 | 38,38 | 38,89 | 38,21 | 38,71 | 0,34% | 137.739,00 |
| 30.12.2021 | 39,25 | 39,56 | 38,51 | 38,58 | -1,18% | 99.610,00 |
| 29.12.2021 | 39,13 | 39,69 | 38,91 | 39,04 | -0,23% | 111.514,00 |
| 28.12.2021 | 39,24 | 39,71 | 38,94 | 39,13 | 0,46% | 129.251,00 |