156,860$
-0,03%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 158,51 | 160,94 | 156,54 | 156,81 | -0,06% | 384.512,00 |
| 17.04.2024 | 161,94 | 162,64 | 155,20 | 156,91 | -2,49% | 518.451,00 |
| 16.04.2024 | 160,40 | 161,47 | 157,43 | 160,92 | -0,97% | 648.243,00 |
| 15.04.2024 | 165,85 | 166,96 | 161,96 | 162,50 | -0,88% | 384.251,00 |
| 12.04.2024 | 164,17 | 165,17 | 162,97 | 163,94 | -0,87% | 288.070,00 |
| 11.04.2024 | 166,30 | 166,42 | 163,82 | 165,38 | 0,10% | 287.842,00 |
| 10.04.2024 | 165,00 | 168,73 | 163,00 | 165,21 | -2,56% | 374.846,00 |
| 09.04.2024 | 170,96 | 170,96 | 167,09 | 169,55 | -0,60% | 255.782,00 |
| 08.04.2024 | 172,50 | 172,58 | 170,21 | 170,58 | -0,23% | 225.097,00 |
| 05.04.2024 | 166,73 | 171,06 | 166,73 | 170,97 | 3,04% | 318.926,00 |
| 04.04.2024 | 169,51 | 171,52 | 165,16 | 165,93 | -0,96% | 282.601,00 |
| 03.04.2024 | 166,64 | 169,88 | 166,64 | 167,54 | 0,24% | 354.404,00 |
| 02.04.2024 | 168,45 | 169,11 | 164,07 | 167,14 | -1,91% | 615.053,00 |
| 01.04.2024 | 172,40 | 173,15 | 170,35 | 170,40 | -1,07% | 298.317,00 |
| 28.03.2024 | 171,70 | 173,93 | 171,70 | 172,24 | 0,47% | 393.676,00 |
| 27.03.2024 | 169,63 | 172,67 | 168,83 | 171,44 | 2,17% | 330.511,00 |
| 26.03.2024 | 168,77 | 169,82 | 166,05 | 167,80 | -0,48% | 754.432,00 |
| 25.03.2024 | 170,51 | 171,33 | 168,20 | 168,61 | -1,54% | 279.025,00 |
| 22.03.2024 | 173,82 | 173,99 | 170,27 | 171,24 | -0,76% | 639.399,00 |
| 21.03.2024 | 174,62 | 176,31 | 172,29 | 172,56 | -0,07% | 560.693,00 |
| 20.03.2024 | 168,59 | 172,77 | 167,87 | 172,68 | 2,59% | 459.416,00 |
| 19.03.2024 | 162,16 | 169,35 | 162,16 | 168,32 | 3,52% | 784.577,00 |
| 18.03.2024 | 164,97 | 166,88 | 161,85 | 162,59 | -0,42% | 401.562,00 |
| 15.03.2024 | 161,05 | 164,16 | 161,05 | 163,28 | 0,60% | 928.217,00 |
| 14.03.2024 | 163,06 | 163,50 | 160,89 | 162,30 | -0,42% | 396.272,00 |
| 13.03.2024 | 160,85 | 163,70 | 160,85 | 162,98 | 0,94% | 486.643,00 |
| 12.03.2024 | 161,29 | 162,40 | 159,44 | 161,46 | 0,60% | 494.364,00 |
| 11.03.2024 | 160,00 | 161,91 | 158,41 | 160,49 | -0,78% | 498.541,00 |
| 08.03.2024 | 167,00 | 168,44 | 161,12 | 161,75 | -2,43% | 371.795,00 |
| 07.03.2024 | 164,48 | 166,77 | 162,97 | 165,78 | 1,48% | 362.947,00 |
| 06.03.2024 | 164,24 | 165,08 | 162,66 | 163,37 | 0,90% | 361.317,00 |
| 05.03.2024 | 163,59 | 165,71 | 161,02 | 161,91 | -1,71% | 386.897,00 |
| 04.03.2024 | 163,69 | 167,72 | 163,69 | 164,73 | 1,16% | 529.509,00 |
| 01.03.2024 | 162,61 | 164,45 | 162,31 | 162,84 | -0,25% | 376.985,00 |
| 29.02.2024 | 160,99 | 163,88 | 157,27 | 163,24 | -1,74% | 1.062.621,00 |
| 28.02.2024 | 164,10 | 166,24 | 163,05 | 166,13 | 0,97% | 369.952,00 |
| 27.02.2024 | 164,81 | 165,36 | 163,23 | 164,53 | 0,38% | 359.297,00 |
| 26.02.2024 | 163,21 | 164,42 | 161,95 | 163,90 | 0,29% | 255.315,00 |
| 23.02.2024 | 163,81 | 165,14 | 161,85 | 163,43 | -0,09% | 283.375,00 |
| 22.02.2024 | 161,05 | 163,64 | 160,66 | 163,57 | 2,78% | 356.065,00 |
| 21.02.2024 | 156,36 | 159,96 | 156,15 | 159,14 | -0,96% | 448.452,00 |
| 20.02.2024 | 158,90 | 161,18 | 157,49 | 160,68 | -1,43% | 542.063,00 |
| 16.02.2024 | 161,88 | 165,86 | 161,39 | 163,01 | -0,58% | 416.574,00 |
| 15.02.2024 | 163,64 | 164,67 | 160,76 | 163,96 | 0,86% | 461.702,00 |
| 14.02.2024 | 160,40 | 162,73 | 157,23 | 162,57 | 2,95% | 582.173,00 |
| 13.02.2024 | 157,41 | 161,10 | 155,85 | 157,91 | -3,40% | 632.799,00 |
| 12.02.2024 | 162,69 | 164,40 | 159,37 | 163,46 | 0,88% | 794.762,00 |
| 09.02.2024 | 159,67 | 163,46 | 158,56 | 162,04 | 2,58% | 1.180.486,00 |
| 08.02.2024 | 150,00 | 159,49 | 148,35 | 157,97 | 14,40% | 1.605.145,00 |
| 07.02.2024 | 135,90 | 139,35 | 135,18 | 138,08 | 2,87% | 928.448,00 |
| 06.02.2024 | 132,53 | 134,46 | 132,00 | 134,23 | 1,50% | 302.113,00 |
| 05.02.2024 | 133,78 | 134,16 | 129,88 | 132,25 | -2,07% | 408.561,00 |
| 02.02.2024 | 131,13 | 135,45 | 130,57 | 135,05 | 1,59% | 456.984,00 |
| 01.02.2024 | 131,83 | 134,00 | 130,33 | 132,94 | 1,93% | 359.491,00 |
| 31.01.2024 | 132,61 | 133,86 | 130,29 | 130,42 | -1,73% | 383.826,00 |
| 30.01.2024 | 132,28 | 133,58 | 131,52 | 132,71 | -0,38% | 413.044,00 |
| 29.01.2024 | 130,92 | 133,24 | 129,35 | 133,22 | 1,63% | 272.765,00 |
| 26.01.2024 | 132,02 | 133,52 | 130,81 | 131,08 | -0,49% | 199.573,00 |
| 25.01.2024 | 130,41 | 131,76 | 129,57 | 131,73 | 2,51% | 241.066,00 |
| 24.01.2024 | 132,09 | 132,16 | 128,19 | 128,51 | -1,71% | 301.101,00 |
| 23.01.2024 | 135,30 | 135,98 | 130,38 | 130,74 | -3,26% | 342.813,00 |
| 22.01.2024 | 135,17 | 137,21 | 134,03 | 135,14 | 0,75% | 335.182,00 |
| 19.01.2024 | 133,00 | 134,66 | 131,67 | 134,14 | 1,06% | 587.549,00 |
| 18.01.2024 | 132,13 | 133,40 | 130,39 | 132,73 | 1,16% | 372.456,00 |
| 17.01.2024 | 129,27 | 131,95 | 128,79 | 131,21 | 0,71% | 506.031,00 |
| 16.01.2024 | 126,95 | 130,34 | 126,67 | 130,29 | 1,64% | 585.900,00 |
| 12.01.2024 | 129,55 | 129,98 | 127,74 | 128,19 | -0,38% | 300.895,00 |
| 11.01.2024 | 129,25 | 130,05 | 127,01 | 128,68 | -0,63% | 285.332,00 |
| 10.01.2024 | 129,89 | 130,50 | 127,29 | 129,49 | -0,32% | 417.219,00 |
| 09.01.2024 | 129,30 | 131,20 | 128,91 | 129,91 | -0,84% | 355.456,00 |
| 08.01.2024 | 129,85 | 131,32 | 128,50 | 131,01 | 1,91% | 425.342,00 |
| 05.01.2024 | 127,80 | 130,58 | 127,34 | 128,55 | -0,19% | 443.426,00 |
| 04.01.2024 | 132,15 | 133,44 | 128,68 | 128,79 | -3,51% | 707.393,00 |
| 03.01.2024 | 135,98 | 137,29 | 132,06 | 133,47 | -3,20% | 496.548,00 |
| 02.01.2024 | 138,33 | 140,02 | 136,99 | 137,88 | -1,96% | 286.386,00 |
| 29.12.2023 | 142,11 | 142,92 | 140,62 | 140,64 | -1,34% | 283.881,00 |
| 28.12.2023 | 143,38 | 144,69 | 142,29 | 142,55 | -0,87% | 257.760,00 |
| 27.12.2023 | 144,64 | 145,68 | 143,45 | 143,80 | 0,24% | 343.012,00 |
| 26.12.2023 | 141,89 | 144,20 | 141,80 | 143,45 | 1,29% | 270.408,00 |
| 22.12.2023 | 141,51 | 142,35 | 139,26 | 141,63 | 0,75% | 310.374,00 |
| 21.12.2023 | 137,72 | 140,86 | 136,76 | 140,58 | 3,20% | 390.140,00 |
| 20.12.2023 | 138,81 | 140,79 | 135,98 | 136,22 | -2,12% | 454.526,00 |
| 19.12.2023 | 137,26 | 140,46 | 136,70 | 139,17 | 2,28% | 597.545,00 |
| 18.12.2023 | 141,37 | 141,37 | 135,33 | 136,07 | -3,22% | 675.094,00 |
| 15.12.2023 | 137,40 | 142,13 | 137,01 | 140,59 | 1,91% | 1.417.513,00 |
| 14.12.2023 | 131,04 | 140,81 | 131,04 | 137,95 | 7,14% | 1.389.339,00 |
| 13.12.2023 | 127,25 | 129,01 | 123,94 | 128,76 | 1,34% | 490.240,00 |
| 12.12.2023 | 126,58 | 128,18 | 125,46 | 127,06 | 0,27% | 463.957,00 |
| 11.12.2023 | 126,05 | 127,12 | 125,50 | 126,72 | 0,39% | 297.623,00 |
| 08.12.2023 | 125,50 | 126,80 | 124,87 | 126,23 | 0,74% | 257.666,00 |
| 07.12.2023 | 123,28 | 125,30 | 122,61 | 125,30 | 1,38% | 290.316,00 |
| 06.12.2023 | 125,58 | 126,96 | 123,53 | 123,60 | -0,50% | 412.261,00 |
| 05.12.2023 | 125,00 | 125,70 | 123,92 | 124,22 | -1,24% | 388.451,00 |
| 04.12.2023 | 124,59 | 126,07 | 123,60 | 125,78 | 0,25% | 397.535,00 |
| 01.12.2023 | 121,11 | 125,49 | 120,33 | 125,47 | 3,60% | 475.171,00 |
| 30.11.2023 | 121,89 | 122,35 | 119,26 | 121,11 | -0,90% | 432.432,00 |
| 29.11.2023 | 121,20 | 123,63 | 121,07 | 122,21 | 2,18% | 555.349,00 |
| 28.11.2023 | 120,85 | 122,03 | 119,25 | 119,60 | -1,54% | 294.096,00 |
| 27.11.2023 | 118,70 | 121,87 | 117,97 | 121,47 | 1,59% | 506.257,00 |
| 24.11.2023 | 119,15 | 119,83 | 118,78 | 119,57 | 0,08% | 107.435,00 |