Börse:
17,866$
-2,80%
Echtzeit-Aktienkurs Andersons
Bid:
17,661$
Ask:
18,072$
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2019 | 25,91 | 26,09 | 25,37 | 25,72 | -1,91% | 225.524,00 |
| 20.09.2019 | 26,83 | 27,02 | 26,15 | 26,22 | -2,31% | 1.669.600,00 |
| 19.09.2019 | 27,39 | 27,40 | 26,73 | 26,84 | -1,79% | 190.550,00 |
| 18.09.2019 | 27,94 | 27,94 | 26,68 | 27,33 | -2,36% | 249.148,00 |
| 17.09.2019 | 28,22 | 28,46 | 27,74 | 27,99 | -0,71% | 214.701,00 |
| 16.09.2019 | 27,59 | 28,82 | 27,53 | 28,19 | 1,51% | 221.773,00 |
| 13.09.2019 | 27,15 | 27,98 | 27,15 | 27,77 | 2,40% | 278.519,00 |
| 12.09.2019 | 26,57 | 27,19 | 26,00 | 27,12 | 2,19% | 304.781,00 |
| 11.09.2019 | 25,82 | 26,59 | 25,29 | 26,54 | 3,55% | 241.272,00 |
| 10.09.2019 | 23,22 | 25,63 | 23,13 | 25,63 | 10,66% | 418.295,00 |
| 09.09.2019 | 22,14 | 23,37 | 22,12 | 23,16 | 5,13% | 606.750,00 |
| 06.09.2019 | 22,31 | 22,56 | 21,86 | 22,03 | -1,43% | 351.893,00 |
| 05.09.2019 | 22,69 | 23,03 | 22,10 | 22,35 | -0,09% | 566.496,00 |
| 04.09.2019 | 22,60 | 23,00 | 22,25 | 22,37 | 0,04% | 462.619,00 |
| 03.09.2019 | 22,73 | 22,88 | 22,05 | 22,36 | -1,74% | 276.686,00 |
| 02.09.2019 | 22,84 | 22,85 | 22,70 | 22,76 | -0,72% | - |
| 30.08.2019 | 23,08 | 23,20 | 22,79 | 22,92 | -0,22% | 146.790,00 |
| 29.08.2019 | 23,15 | 23,28 | 22,96 | 22,97 | 0,48% | 79.262,00 |
| 28.08.2019 | 22,87 | 23,36 | 22,74 | 22,86 | -0,04% | 146.253,00 |
| 27.08.2019 | 23,68 | 23,68 | 22,60 | 22,87 | -2,51% | 171.398,00 |
| 26.08.2019 | 23,22 | 23,56 | 23,12 | 23,46 | 2,13% | 193.692,00 |
| 23.08.2019 | 24,16 | 24,16 | 22,92 | 22,97 | -5,55% | 158.866,00 |
| 22.08.2019 | 24,77 | 24,83 | 24,30 | 24,32 | -1,62% | 85.730,00 |
| 21.08.2019 | 24,70 | 24,96 | 24,20 | 24,72 | 0,77% | 119.756,00 |
| 20.08.2019 | 24,49 | 24,78 | 24,18 | 24,53 | -0,24% | 114.180,00 |
| 19.08.2019 | 25,33 | 25,33 | 24,50 | 24,59 | -1,56% | 158.998,00 |
| 16.08.2019 | 24,47 | 25,03 | 24,43 | 24,98 | 2,50% | 101.244,00 |
| 15.08.2019 | 24,12 | 24,55 | 23,93 | 24,37 | 1,58% | 141.196,00 |
| 14.08.2019 | 24,53 | 24,53 | 23,88 | 23,99 | -3,89% | 199.412,00 |
| 13.08.2019 | 25,01 | 25,82 | 24,88 | 24,96 | -0,48% | 305.138,00 |
| 12.08.2019 | 25,42 | 25,60 | 24,98 | 25,08 | -1,72% | 171.368,00 |
| 09.08.2019 | 26,17 | 26,48 | 25,12 | 25,52 | -3,11% | 141.954,00 |
| 08.08.2019 | 25,35 | 26,46 | 25,21 | 26,34 | 3,70% | 183.998,00 |
| 07.08.2019 | 27,35 | 27,49 | 24,48 | 25,40 | 3,04% | 208.289,00 |
| 06.08.2019 | 24,79 | 25,56 | 24,01 | 24,65 | 0,04% | 95.724,00 |
| 05.08.2019 | 25,32 | 25,32 | 24,29 | 24,64 | -4,09% | 93.962,00 |
| 02.08.2019 | 26,26 | 26,30 | 25,19 | 25,69 | -2,50% | 113.187,00 |
| 01.08.2019 | 26,88 | 27,27 | 26,28 | 26,35 | -1,86% | 85.061,00 |
| 31.07.2019 | 26,67 | 27,34 | 26,67 | 26,85 | 0,67% | 149.273,00 |
| 30.07.2019 | 26,40 | 26,90 | 26,23 | 26,67 | 0,34% | 127.140,00 |
| 29.07.2019 | 26,81 | 27,02 | 26,30 | 26,58 | -0,89% | 65.148,00 |
| 26.07.2019 | 26,51 | 26,84 | 26,50 | 26,82 | 1,48% | 89.255,00 |
| 25.07.2019 | 26,71 | 26,85 | 26,35 | 26,43 | -0,94% | 64.237,00 |
| 24.07.2019 | 26,18 | 26,72 | 26,13 | 26,68 | 1,91% | 99.946,00 |
| 23.07.2019 | 26,22 | 26,41 | 25,90 | 26,18 | 0,73% | 78.430,00 |
| 22.07.2019 | 26,36 | 26,51 | 25,91 | 25,99 | -1,40% | 85.253,00 |
| 19.07.2019 | 25,66 | 26,61 | 25,66 | 26,36 | 2,17% | 136.109,00 |
| 18.07.2019 | 26,13 | 26,22 | 25,69 | 25,80 | -1,23% | 222.114,00 |
| 17.07.2019 | 26,86 | 26,86 | 25,78 | 26,12 | -3,01% | 249.990,00 |
| 16.07.2019 | 26,92 | 27,22 | 26,90 | 26,93 | -0,07% | 110.335,00 |
| 15.07.2019 | 27,41 | 27,49 | 26,72 | 26,95 | -1,14% | 116.006,00 |
| 12.07.2019 | 26,98 | 27,42 | 26,87 | 27,26 | 1,38% | 110.486,00 |
| 11.07.2019 | 26,93 | 27,00 | 26,36 | 26,89 | -0,30% | 104.522,00 |
| 10.07.2019 | 27,07 | 27,14 | 26,64 | 26,97 | 0,15% | 114.072,00 |
| 09.07.2019 | 27,04 | 27,04 | 26,67 | 26,93 | -0,81% | 82.925,00 |
| 08.07.2019 | 27,21 | 27,29 | 27,06 | 27,15 | -0,44% | 83.056,00 |
| 05.07.2019 | 27,00 | 27,30 | 26,70 | 27,27 | 0,78% | 69.494,00 |
| 03.07.2019 | 26,81 | 27,12 | 26,62 | 27,06 | 1,20% | 55.403,00 |
| 02.07.2019 | 27,34 | 27,44 | 26,38 | 26,74 | -1,80% | 136.384,00 |
| 01.07.2019 | 27,24 | 27,77 | 26,95 | 27,23 | -0,04% | 131.909,00 |
| 28.06.2019 | 26,90 | 27,50 | 26,88 | 27,24 | 0,59% | 737.238,00 |
| 27.06.2019 | 27,11 | 27,60 | 26,77 | 27,08 | -0,91% | 128.568,00 |
| 26.06.2019 | 27,47 | 27,74 | 27,28 | 27,33 | -0,87% | 112.472,00 |
| 25.06.2019 | 26,97 | 27,70 | 26,82 | 27,57 | 2,07% | 112.631,00 |
| 24.06.2019 | 27,59 | 27,72 | 26,85 | 27,01 | -2,42% | 119.877,00 |
| 21.06.2019 | 27,78 | 28,05 | 27,27 | 27,68 | -0,72% | 238.521,00 |
| 20.06.2019 | 28,09 | 28,20 | 27,71 | 27,88 | -0,21% | 116.015,00 |
| 19.06.2019 | 27,97 | 27,97 | 27,60 | 27,94 | -0,32% | 82.698,00 |
| 18.06.2019 | 27,48 | 28,23 | 27,48 | 28,03 | 2,11% | 55.507,00 |
| 17.06.2019 | 27,41 | 27,69 | 27,21 | 27,45 | -0,04% | 99.749,00 |
| 14.06.2019 | 27,40 | 27,55 | 27,16 | 27,46 | 0,00% | 85.489,00 |
| 13.06.2019 | 27,11 | 27,62 | 27,11 | 27,46 | 1,63% | 101.093,00 |
| 12.06.2019 | 27,35 | 27,35 | 26,85 | 27,02 | -1,28% | 70.992,00 |
| 11.06.2019 | 27,33 | 27,73 | 27,17 | 27,37 | 0,70% | 126.642,00 |
| 10.06.2019 | 26,66 | 27,22 | 26,66 | 27,18 | 1,84% | 148.302,00 |
| 07.06.2019 | 26,44 | 26,73 | 26,09 | 26,69 | 0,83% | 195.912,00 |
| 06.06.2019 | 27,32 | 28,06 | 26,45 | 26,47 | -3,57% | 175.237,00 |
| 05.06.2019 | 27,78 | 28,01 | 27,31 | 27,45 | -0,76% | 117.124,00 |
| 04.06.2019 | 27,05 | 27,73 | 27,02 | 27,66 | 3,21% | 245.633,00 |
| 03.06.2019 | 27,12 | 27,33 | 26,27 | 26,80 | -1,36% | 148.453,00 |
| 31.05.2019 | 26,90 | 27,20 | 26,62 | 27,17 | -0,40% | 166.310,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen