22,900€
0,44%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,80 | 22,90 | 22,80 | 22,90 | 0,44% | - |
| 16.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 247,00 |
| 13.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 401,00 |
| 10.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 1,00 |
| 07.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 38,00 |
| 03.05.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -14,88% | 66,00 |
| 30.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 150,00 |
| 24.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | 200,00 |
| 08.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 77,00 |
| 05.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | 89,00 |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | 4,00 |
| 18.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 2,00 |
| 14.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | 6,00 |
| 05.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 8,00 |
| 29.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | 3,00 |
| 16.02.2024 | 25,80 | 26,60 | 25,60 | 26,60 | 9,92% | 1.062,00 |
| 14.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 40,00 |
| 09.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 08.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 399,00 |
| 01.02.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -3,25% | 25,00 |
| 29.01.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 250,00 |
| 26.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 420,00 |
| 24.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -3,31% | 4,00 |
| 10.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -12,32% | 15,00 |
| 28.12.2023 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 33,00 |
| 21.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 28,00 |
| 19.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 20,00 |
| 18.12.2023 | 27,60 | 28,00 | 27,60 | 28,00 | 14,75% | 114,00 |
| 21.11.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 8,93% | 1,00 |
| 10.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 2,00 |
| 09.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2,00 |
| 07.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 880,00 |
| 03.11.2023 | 26,20 | 26,20 | 25,00 | 25,00 | -4,58% | 280,00 |
| 30.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | 3,00 |
| 17.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 1,00 |
| 10.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 103,00 |
| 18.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 35,00 |
| 15.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | 20,00 |
| 11.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 10,00 |
| 07.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -9,49% | 197,00 |
| 04.09.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | 1,00 |
| 01.09.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 4,00 |
| 28.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 1,00 |
| 23.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 1,00 |
| 22.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 10,00 |
| 18.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -6,59% | 20,00 |
| 08.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -7,73% | 20,00 |
| 03.08.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 30,00 |
| 02.08.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 88,00 |
| 01.08.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 50,00 |
| 31.07.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | 2,00 |
| 28.07.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | 4,00 |
| 26.07.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | 91,00 |
| 14.07.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 2,00 |
| 11.07.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 1,00 |
| 05.07.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 10,00 |
| 23.06.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | 4,00 |
| 31.05.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 6,00 |
| 30.05.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 2,00 |
| 12.05.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -12,00% | 1,00 |
| 11.04.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | 144,00 |
| 05.04.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | 117,00 |
| 04.04.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 12,03% | 116,00 |
| 20.03.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | 57,00 |
| 17.03.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 40,00 |
| 16.03.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 50,00 |
| 15.03.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -9,73% | 100,00 |
| 09.03.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 57,00 |
| 07.03.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -9,09% | 50,00 |
| 03.03.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 75,00 |
| 02.03.2023 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | 206,00 |
| 23.02.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 211,00 |
| 17.02.2023 | 39,00 | 40,80 | 39,00 | 40,00 | 3,09% | 649,00 |
| 16.02.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | 35,00 |
| 06.02.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 1,00 |
| 02.02.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 35,00 |
| 01.02.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 2,00 |
| 24.01.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 8,00 |
| 23.01.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 80,00 |
| 18.01.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 25,00 |
| 17.01.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 13,87% | 45,00 |
| 04.01.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 20,00 |
| 28.12.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | 5,00 |
| 21.12.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | 16,00 |
| 19.12.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -5,58% | 15,00 |
| 13.12.2022 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 30,00 |
| 30.11.2022 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 1,00 |
| 14.11.2022 | 38,60 | 38,60 | 37,80 | 38,40 | 0,52% | 460,00 |
| 11.11.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 6,11% | 66,00 |
| 10.11.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 5,00 |
| 08.11.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 91,00 |
| 07.11.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | 30,00 |
| 04.11.2022 | 38,60 | 38,60 | 38,40 | 38,40 | 3,78% | 270,00 |
| 31.10.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 7,56% | 82,00 |
| 25.10.2022 | 34,40 | 34,40 | 34,00 | 34,40 | -1,15% | 800,00 |
| 24.10.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 8,07% | 244,00 |
| 12.10.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | 5,00 |
| 07.10.2022 | 34,80 | 34,80 | 34,20 | 34,20 | 5,56% | 290,00 |
| 03.10.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 2,00 |
| 30.09.2022 | 33,00 | 33,80 | 33,00 | 33,80 | 4,32% | 800,00 |