Börse:
21,100€
2,43%
Echtzeit-Aktienkurs The Andersons Inc.
Bid:
20,800€
Ask:
21,400€
Aktienkurse zur The Andersons Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 20,70 | 21,10 | 20,70 | 20,90 | 1,46% | - |
| 25.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.01.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 21.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 20.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 19.01.2021 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 50,00 |
| 18.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 15.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2021 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 13.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.01.2021 | 19,50 | 19,80 | 19,50 | 19,80 | 3,66% | 400,00 |
| 11.01.2021 | 20,40 | 20,60 | 19,10 | 19,10 | -8,17% | 650,00 |
| 08.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 07.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 06.01.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 05.01.2021 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 04.01.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 30.12.2020 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 110,00 |
| 29.12.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 28.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 23.12.2020 | 19,10 | 19,70 | 19,10 | 19,70 | 4,23% | 600,00 |
| 22.12.2020 | 18,40 | 18,90 | 17,90 | 18,90 | 5,00% | 700,00 |
| 21.12.2020 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | 1.050,00 |
| 18.12.2020 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 17.12.2020 | 19,30 | 19,30 | 18,80 | 18,80 | -4,08% | 750,00 |
| 16.12.2020 | 20,00 | 20,00 | 19,60 | 19,60 | -0,51% | - |
| 15.12.2020 | 18,70 | 19,70 | 18,60 | 19,70 | 4,23% | 600,00 |
| 14.12.2020 | 18,90 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 11.12.2020 | 19,20 | 19,20 | 19,00 | 19,00 | -2,06% | 300,00 |
| 10.12.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 09.12.2020 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | 100,00 |
| 08.12.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.12.2020 | 19,50 | 19,70 | 19,50 | 19,50 | 3,17% | 519,00 |
| 04.12.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 03.12.2020 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | 300,00 |
| 02.12.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 01.12.2020 | 19,10 | 19,30 | 19,10 | 19,30 | 0,00% | 100,00 |
| 30.11.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 27.11.2020 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | 100,00 |
| 26.11.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 25.11.2020 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 600,00 |
| 24.11.2020 | 18,90 | 19,30 | 18,90 | 19,30 | 7,22% | - |
| 23.11.2020 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 400,00 |
| 20.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 19.11.2020 | 18,10 | 18,10 | 17,90 | 17,90 | -2,19% | - |
| 18.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 17.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 16.11.2020 | 18,70 | 18,70 | 18,70 | 18,70 | 8,72% | - |
| 13.11.2020 | 17,20 | 17,20 | 17,20 | 17,20 | -6,01% | - |
| 12.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 11.11.2020 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 10.11.2020 | 16,70 | 17,20 | 16,70 | 17,20 | 12,42% | 200,00 |
| 09.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 06.11.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 05.11.2020 | 15,90 | 16,10 | 15,50 | 15,50 | -3,13% | 1.050,00 |
| 04.11.2020 | 19,20 | 19,20 | 16,00 | 16,00 | -16,23% | 554,00 |
| 03.11.2020 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 300,00 |
| 02.11.2020 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 30,00 |
| 30.10.2020 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 29.10.2020 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 28.10.2020 | 19,50 | 19,50 | 19,20 | 19,30 | -1,53% | - |
| 27.10.2020 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 26.10.2020 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 23.10.2020 | 20,20 | 20,40 | 20,20 | 20,40 | 6,25% | 100,00 |
| 22.10.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 260,00 |
| 21.10.2020 | 19,40 | 19,50 | 19,30 | 19,30 | 0,00% | 150,00 |
| 20.10.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 300,00 |
| 19.10.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 16.10.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 15.10.2020 | 18,40 | 18,60 | 18,40 | 18,60 | 7,51% | 200,00 |
| 14.10.2020 | 17,10 | 17,30 | 17,10 | 17,30 | 2,98% | 50,00 |
| 13.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.10.2020 | 16,50 | 16,80 | 16,50 | 16,80 | 0,00% | 20,00 |
| 09.10.2020 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 08.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 200,00 |
| 07.10.2020 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 05.10.2020 | 16,60 | 16,60 | 16,50 | 16,50 | 3,13% | - |
| 02.10.2020 | 15,90 | 16,00 | 15,90 | 16,00 | -2,44% | - |
| 01.10.2020 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 30.09.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 29.09.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 28.09.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.09.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 321,00 |
| 24.09.2020 | 15,40 | 17,05 | 15,30 | 16,40 | 3,80% | - |
| 23.09.2020 | 15,90 | 16,30 | 15,80 | 15,80 | -1,25% | - |
| 22.09.2020 | 15,80 | 16,40 | 15,80 | 16,00 | -0,62% | - |
| 21.09.2020 | 16,10 | 16,85 | 15,50 | 16,10 | -6,94% | - |
| 18.09.2020 | 16,50 | 17,30 | 16,50 | 17,30 | 4,22% | - |
| 17.09.2020 | 16,30 | 16,70 | 15,90 | 16,60 | 1,53% | - |
| 16.09.2020 | 16,00 | 16,50 | 15,95 | 16,35 | 2,19% | - |
| 15.09.2020 | 16,20 | 16,35 | 15,90 | 16,00 | 1,91% | - |
| 14.09.2020 | 14,40 | 16,40 | 14,30 | 15,70 | 10,56% | - |
| 11.09.2020 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 10.09.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 09.09.2020 | 14,20 | 14,20 | 14,20 | 14,20 | -7,19% | - |
| 08.09.2020 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 07.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 04.09.2020 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 03.09.2020 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |