Börse:
30,796$
-0,03%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
30,677$
Ask:
30,915$
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 30,38 | 30,83 | 30,02 | 30,80 | 1,55% | 124.738,00 |
| 23.06.2021 | 30,34 | 30,72 | 29,96 | 30,33 | 0,36% | 118.194,00 |
| 22.06.2021 | 30,22 | 30,56 | 29,57 | 30,22 | -0,26% | 84.077,00 |
| 21.06.2021 | 29,48 | 30,48 | 29,48 | 30,30 | 3,34% | 222.977,00 |
| 18.06.2021 | 30,27 | 30,34 | 29,19 | 29,32 | -4,18% | 440.519,00 |
| 17.06.2021 | 32,33 | 32,33 | 30,11 | 30,60 | -2,95% | 259.571,00 |
| 16.06.2021 | 32,45 | 32,45 | 31,31 | 31,53 | -3,31% | 142.594,00 |
| 15.06.2021 | 32,57 | 32,62 | 31,90 | 32,61 | 0,34% | 81.960,00 |
| 14.06.2021 | 32,57 | 32,73 | 32,29 | 32,50 | 0,25% | 114.542,00 |
| 11.06.2021 | 32,94 | 32,96 | 32,00 | 32,42 | -0,92% | 97.080,00 |
| 10.06.2021 | 33,78 | 33,85 | 32,34 | 32,72 | -2,39% | 194.914,00 |
| 09.06.2021 | 34,20 | 34,41 | 33,50 | 33,52 | -2,16% | 136.368,00 |
| 08.06.2021 | 33,53 | 34,37 | 33,50 | 34,26 | 1,66% | 96.687,00 |
| 07.06.2021 | 33,75 | 34,10 | 33,50 | 33,70 | 0,72% | 144.263,00 |
| 04.06.2021 | 33,00 | 33,87 | 32,89 | 33,46 | 1,76% | 193.058,00 |
| 03.06.2021 | 31,99 | 32,98 | 31,76 | 32,88 | 3,30% | 193.783,00 |
| 02.06.2021 | 32,12 | 32,12 | 31,25 | 31,83 | -0,22% | 73.189,00 |
| 01.06.2021 | 31,29 | 32,07 | 31,09 | 31,90 | 2,64% | 137.516,00 |
| 28.05.2021 | 30,99 | 31,11 | 30,29 | 31,08 | 0,23% | 78.567,00 |
| 27.05.2021 | 30,98 | 31,37 | 30,85 | 31,01 | 1,21% | 140.512,00 |
| 26.05.2021 | 30,97 | 31,03 | 30,03 | 30,64 | 0,66% | 103.143,00 |
| 25.05.2021 | 31,18 | 31,72 | 30,43 | 30,44 | -2,12% | 139.849,00 |
| 24.05.2021 | 30,49 | 31,19 | 30,21 | 31,10 | 2,37% | 114.403,00 |
| 21.05.2021 | 30,36 | 30,69 | 30,06 | 30,38 | 1,30% | 114.136,00 |
| 20.05.2021 | 30,13 | 30,13 | 29,45 | 29,99 | -0,83% | 148.975,00 |
| 19.05.2021 | 29,94 | 30,37 | 29,53 | 30,24 | -0,95% | 115.498,00 |
| 18.05.2021 | 31,12 | 31,46 | 30,53 | 30,53 | -1,58% | 126.188,00 |
| 17.05.2021 | 31,44 | 31,92 | 30,50 | 31,02 | -1,90% | 108.114,00 |
| 14.05.2021 | 31,12 | 31,95 | 29,58 | 31,62 | 0,64% | 75.597,00 |
| 13.05.2021 | 30,48 | 31,58 | 30,48 | 31,42 | 2,31% | 113.179,00 |
| 12.05.2021 | 31,61 | 31,77 | 30,54 | 30,71 | -3,03% | 114.096,00 |
| 11.05.2021 | 30,88 | 32,00 | 30,74 | 31,67 | 0,86% | 146.231,00 |
| 10.05.2021 | 31,02 | 32,00 | 30,78 | 31,40 | 1,75% | 230.648,00 |
| 07.05.2021 | 30,95 | 31,15 | 30,01 | 30,86 | -0,55% | 174.365,00 |
| 06.05.2021 | 30,00 | 31,07 | 29,86 | 31,03 | 5,01% | 152.596,00 |
| 05.05.2021 | 30,56 | 31,21 | 29,00 | 29,55 | -2,15% | 168.824,00 |
| 04.05.2021 | 29,81 | 30,52 | 29,71 | 30,20 | 0,30% | 195.646,00 |
| 03.05.2021 | 28,97 | 30,42 | 28,97 | 30,11 | 4,84% | 157.971,00 |
| 30.04.2021 | 28,42 | 29,02 | 28,42 | 28,72 | -0,24% | 117.256,00 |
| 29.04.2021 | 29,05 | 29,23 | 28,28 | 28,79 | -0,21% | 52.404,00 |
| 28.04.2021 | 29,10 | 29,41 | 28,59 | 28,85 | -0,72% | 86.020,00 |
| 27.04.2021 | 28,35 | 29,29 | 28,20 | 29,06 | 2,98% | 207.423,00 |
| 26.04.2021 | 28,02 | 28,90 | 28,02 | 28,22 | 0,79% | 103.371,00 |
| 23.04.2021 | 27,55 | 28,15 | 27,47 | 28,00 | 2,30% | 133.490,00 |
| 22.04.2021 | 27,80 | 28,04 | 27,27 | 27,37 | -1,79% | 82.024,00 |
| 21.04.2021 | 27,25 | 28,09 | 27,18 | 27,87 | 2,35% | 108.395,00 |
| 20.04.2021 | 28,07 | 28,28 | 26,91 | 27,23 | -3,37% | 103.068,00 |
| 19.04.2021 | 28,81 | 29,07 | 28,18 | 28,18 | -2,12% | 134.321,00 |
| 16.04.2021 | 28,37 | 29,00 | 27,84 | 28,79 | 2,57% | 154.894,00 |
| 15.04.2021 | 28,40 | 28,40 | 27,52 | 28,07 | 0,11% | 77.376,00 |
| 14.04.2021 | 27,60 | 28,50 | 27,51 | 28,04 | 2,15% | 81.936,00 |
| 13.04.2021 | 27,89 | 28,00 | 27,22 | 27,45 | -1,61% | 95.020,00 |
| 12.04.2021 | 27,85 | 27,97 | 27,23 | 27,90 | 0,54% | 120.936,00 |
| 09.04.2021 | 27,27 | 28,17 | 27,27 | 27,75 | 0,07% | 92.919,00 |
| 08.04.2021 | 27,35 | 27,77 | 26,98 | 27,73 | 1,80% | 116.592,00 |
| 07.04.2021 | 28,01 | 28,46 | 26,99 | 27,24 | -2,54% | 122.479,00 |
| 06.04.2021 | 28,34 | 28,34 | 27,90 | 27,95 | -0,18% | 108.288,00 |
| 05.04.2021 | 27,98 | 28,54 | 27,43 | 28,00 | 1,52% | 133.428,00 |
| 01.04.2021 | 27,38 | 27,86 | 26,89 | 27,58 | 0,73% | 91.188,00 |
| 31.03.2021 | 27,86 | 28,35 | 27,36 | 27,38 | -1,86% | 255.514,00 |
| 30.03.2021 | 27,73 | 28,23 | 27,60 | 27,90 | 1,12% | 143.992,00 |
| 29.03.2021 | 28,68 | 28,91 | 27,25 | 27,59 | -4,57% | 173.323,00 |
| 26.03.2021 | 28,27 | 29,22 | 28,16 | 28,91 | 3,96% | 125.338,00 |
| 25.03.2021 | 26,95 | 28,10 | 26,85 | 27,81 | 2,28% | 143.853,00 |
| 24.03.2021 | 27,41 | 28,25 | 27,14 | 27,19 | -0,04% | 187.232,00 |
| 23.03.2021 | 28,02 | 28,34 | 27,10 | 27,20 | -4,43% | 133.272,00 |
| 22.03.2021 | 28,62 | 29,07 | 28,06 | 28,46 | -1,04% | 113.289,00 |
| 19.03.2021 | 28,57 | 29,28 | 27,82 | 28,76 | 0,67% | 714.486,00 |
| 18.03.2021 | 28,70 | 29,77 | 28,29 | 28,57 | -1,18% | 135.762,00 |
| 17.03.2021 | 28,21 | 28,92 | 27,94 | 28,91 | 2,05% | 133.943,00 |
| 16.03.2021 | 28,58 | 28,94 | 28,00 | 28,33 | -1,70% | 106.901,00 |
| 15.03.2021 | 30,35 | 30,35 | 28,66 | 28,82 | -5,23% | 147.482,00 |
| 12.03.2021 | 30,37 | 30,83 | 29,80 | 30,41 | 0,80% | 126.479,00 |
| 11.03.2021 | 29,83 | 30,21 | 29,36 | 30,17 | 1,41% | 189.191,00 |
| 10.03.2021 | 29,31 | 29,90 | 29,18 | 29,75 | 2,23% | 162.658,00 |
| 09.03.2021 | 29,73 | 29,73 | 28,41 | 29,10 | -1,39% | 159.284,00 |
| 08.03.2021 | 28,21 | 29,59 | 28,21 | 29,51 | 5,88% | 227.127,00 |
| 05.03.2021 | 26,27 | 27,87 | 25,90 | 27,87 | 7,94% | 224.947,00 |
| 04.03.2021 | 26,15 | 26,75 | 25,07 | 25,82 | -1,45% | 220.807,00 |
| 03.03.2021 | 26,44 | 27,00 | 26,14 | 26,20 | -0,11% | 205.529,00 |
| 02.03.2021 | 26,75 | 27,17 | 25,67 | 26,23 | -2,13% | 152.203,00 |
| 01.03.2021 | 26,76 | 26,91 | 26,21 | 26,80 | 2,52% | 154.910,00 |
| 26.02.2021 | 27,01 | 27,16 | 25,56 | 26,14 | -3,54% | 188.070,00 |
| 25.02.2021 | 27,94 | 28,24 | 27,09 | 27,10 | -2,66% | 168.329,00 |
| 24.02.2021 | 26,74 | 28,17 | 26,57 | 27,84 | 5,06% | 200.248,00 |
| 23.02.2021 | 26,77 | 26,92 | 25,72 | 26,50 | -1,45% | 167.852,00 |
| 22.02.2021 | 25,69 | 26,93 | 25,66 | 26,89 | 4,92% | 157.988,00 |
| 19.02.2021 | 24,91 | 25,65 | 24,91 | 25,63 | 4,06% | 130.334,00 |
| 18.02.2021 | 26,61 | 27,00 | 24,53 | 24,63 | -10,24% | 272.358,00 |
| 17.02.2021 | 27,90 | 29,29 | 27,29 | 27,44 | 2,16% | 318.424,00 |
| 16.02.2021 | 26,76 | 27,43 | 26,44 | 26,86 | 0,00% | 39,00 |
| 12.02.2021 | 26,76 | 27,43 | 26,44 | 26,86 | -0,85% | 134.880,00 |
| 11.02.2021 | 26,68 | 27,10 | 26,41 | 27,09 | 2,30% | 145.848,00 |
| 10.02.2021 | 27,03 | 27,46 | 26,29 | 26,48 | -1,52% | 180.329,00 |
| 09.02.2021 | 26,50 | 27,65 | 25,93 | 26,89 | 1,32% | 255.704,00 |
| 08.02.2021 | 26,10 | 26,63 | 25,89 | 26,54 | 2,79% | 116.571,00 |
| 05.02.2021 | 25,29 | 25,88 | 25,29 | 25,82 | 2,22% | 120.332,00 |
| 04.02.2021 | 24,76 | 25,55 | 24,23 | 25,26 | 2,10% | 113.814,00 |
| 03.02.2021 | 24,27 | 24,79 | 23,98 | 24,74 | 1,89% | 99.964,00 |
| 02.02.2021 | 23,87 | 24,34 | 23,28 | 24,28 | 3,28% | 122.473,00 |