159,900€
0,09%
Echtzeit-Aktienkurs Advanced Drainage Systems Inc.
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 159,77 | 161,90 | 156,43 | 159,93 | 0,00% | - |
| 30.05.2024 | 157,77 | 161,30 | 157,15 | 159,93 | 0,63% | - |
| 29.05.2024 | 158,30 | 159,52 | 155,88 | 158,93 | 0,08% | - |
| 28.05.2024 | 160,40 | 161,73 | 157,13 | 158,80 | -1,23% | - |
| 27.05.2024 | 160,68 | 160,77 | 160,27 | 160,77 | 0,12% | 60,00 |
| 24.05.2024 | 161,90 | 163,02 | 158,77 | 160,58 | -0,80% | - |
| 23.05.2024 | 163,70 | 164,23 | 159,90 | 161,88 | -1,08% | - |
| 22.05.2024 | 165,18 | 167,80 | 162,52 | 163,65 | -0,89% | - |
| 21.05.2024 | 163,08 | 165,23 | 146,00 | 165,13 | 1,02% | - |
| 20.05.2024 | 160,15 | 163,63 | 158,52 | 163,45 | 2,08% | - |
| 17.05.2024 | 158,75 | 161,45 | 156,73 | 160,13 | -4,15% | - |
| 16.05.2024 | 162,00 | 168,45 | 154,33 | 167,05 | 3,17% | 700,00 |
| 15.05.2024 | 160,20 | 163,13 | 159,93 | 161,93 | 1,12% | - |
| 14.05.2024 | 158,58 | 161,88 | 157,43 | 160,13 | 1,01% | - |
| 13.05.2024 | 160,20 | 162,95 | 157,70 | 158,52 | -1,06% | - |
| 10.05.2024 | 160,50 | 163,48 | 159,02 | 160,23 | 0,22% | - |
| 09.05.2024 | 156,43 | 160,25 | 156,08 | 159,88 | 2,17% | - |
| 08.05.2024 | 156,52 | 157,58 | 155,08 | 156,48 | 0,10% | - |
| 07.05.2024 | 157,45 | 160,05 | 155,33 | 156,33 | -0,62% | - |
| 06.05.2024 | 153,38 | 158,15 | 153,25 | 157,30 | 2,64% | - |
| 03.05.2024 | 151,80 | 155,18 | 151,68 | 153,25 | 1,44% | - |
| 02.05.2024 | 147,85 | 151,08 | 145,70 | 151,08 | 2,68% | - |
| 30.04.2024 | 152,02 | 153,40 | 146,55 | 147,13 | -3,13% | - |
| 29.04.2024 | 152,13 | 156,00 | 150,98 | 151,88 | -0,08% | - |
| 26.04.2024 | 150,70 | 153,93 | 147,45 | 152,00 | 1,06% | - |
| 25.04.2024 | 149,40 | 151,35 | 145,52 | 150,40 | 0,47% | - |
| 24.04.2024 | 150,00 | 152,15 | 148,68 | 149,70 | -0,05% | - |
| 23.04.2024 | 146,88 | 151,77 | 146,20 | 149,77 | 1,85% | - |
| 22.04.2024 | 146,27 | 148,95 | 145,02 | 147,05 | 0,72% | - |
| 19.04.2024 | 146,35 | 148,50 | 144,00 | 146,00 | -0,88% | - |
| 18.04.2024 | 147,30 | 151,20 | 146,93 | 147,30 | 0,17% | - |
| 17.04.2024 | 151,70 | 152,23 | 145,80 | 147,05 | -2,92% | - |
| 16.04.2024 | 152,85 | 153,85 | 148,05 | 151,48 | -0,95% | - |
| 15.04.2024 | 154,43 | 157,13 | 152,08 | 152,93 | -0,81% | - |
| 12.04.2024 | 154,43 | 155,98 | 152,73 | 154,18 | 0,08% | - |
| 11.04.2024 | 153,73 | 156,08 | 152,40 | 154,05 | 0,18% | - |
| 10.04.2024 | 156,27 | 157,30 | 151,80 | 153,77 | -1,58% | - |
| 09.04.2024 | 157,08 | 157,95 | 153,60 | 156,25 | -0,57% | - |
| 08.04.2024 | 158,18 | 160,45 | 156,90 | 157,15 | -0,40% | - |
| 05.04.2024 | 153,45 | 157,88 | 153,13 | 157,77 | 3,04% | - |
| 04.04.2024 | 154,68 | 157,83 | 152,43 | 153,13 | -0,99% | - |
| 03.04.2024 | 154,83 | 156,98 | 154,15 | 154,65 | -0,34% | - |
| 02.04.2024 | 158,70 | 159,35 | 152,20 | 155,18 | -1,66% | - |
| 28.03.2024 | 158,40 | 161,90 | 147,40 | 157,80 | -0,57% | - |
| 27.03.2024 | 155,40 | 160,30 | 133,40 | 158,70 | 2,19% | - |
| 26.03.2024 | 155,40 | 158,60 | 146,30 | 155,30 | -0,83% | - |
| 25.03.2024 | 158,20 | 161,60 | 154,50 | 156,60 | -1,14% | - |
| 22.03.2024 | 159,60 | 161,60 | 157,00 | 158,40 | -2,04% | - |
| 21.03.2024 | 158,20 | 162,90 | 157,50 | 161,70 | 3,26% | - |
| 20.03.2024 | 155,00 | 161,00 | 154,00 | 156,60 | -1,32% | 7,00 |
| 19.03.2024 | 149,60 | 158,70 | 149,10 | 158,70 | 12,31% | - |
| 18.03.2024 | 150,00 | 154,10 | 139,40 | 141,30 | 0,14% | - |
| 15.03.2024 | 149,10 | 151,70 | 141,10 | 141,10 | -5,49% | - |
| 14.03.2024 | 149,10 | 150,50 | 143,30 | 149,30 | 5,66% | - |
| 13.03.2024 | 147,80 | 150,00 | 141,30 | 141,30 | -2,08% | - |
| 12.03.2024 | 146,80 | 149,30 | 144,30 | 144,30 | -5,62% | - |
| 11.03.2024 | 147,60 | 153,00 | 144,30 | 152,90 | 3,31% | - |
| 08.03.2024 | 151,60 | 154,20 | 146,80 | 148,00 | -2,25% | - |
| 07.03.2024 | 149,70 | 153,00 | 148,90 | 151,40 | 1,00% | - |
| 06.03.2024 | 149,20 | 152,20 | 148,60 | 149,90 | 0,60% | - |
| 05.03.2024 | 151,50 | 153,60 | 147,70 | 149,00 | -1,78% | - |
| 04.03.2024 | 150,00 | 155,00 | 149,70 | 151,70 | 0,86% | 6,00 |
| 01.03.2024 | 151,30 | 152,60 | 149,20 | 150,40 | -0,40% | 3,00 |
| 29.02.2024 | 153,00 | 153,10 | 144,90 | 151,00 | -1,56% | - |
| 28.02.2024 | 151,90 | 153,90 | 150,10 | 153,40 | 1,05% | - |
| 27.02.2024 | 151,00 | 153,00 | 149,70 | 151,80 | 0,53% | - |
| 26.02.2024 | 150,90 | 152,20 | 148,60 | 151,00 | 0,00% | - |
| 23.02.2024 | 151,20 | 153,00 | 149,00 | 151,00 | -0,13% | - |
| 22.02.2024 | 147,30 | 151,80 | 146,80 | 151,20 | 2,72% | 15,00 |
| 21.02.2024 | 148,50 | 150,80 | 142,20 | 147,20 | -0,94% | - |
| 20.02.2024 | 151,10 | 151,20 | 145,30 | 148,60 | -1,78% | - |
| 19.02.2024 | 151,40 | 151,60 | 151,10 | 151,30 | 0,00% | - |
| 16.02.2024 | 152,20 | 154,50 | 149,60 | 151,30 | -0,59% | - |
| 15.02.2024 | 151,70 | 153,40 | 149,00 | 152,20 | 0,40% | - |
| 14.02.2024 | 147,40 | 152,40 | 146,40 | 151,60 | 2,71% | - |
| 13.02.2024 | 151,60 | 151,70 | 145,30 | 147,60 | -2,77% | - |
| 12.02.2024 | 150,00 | 153,40 | 147,40 | 151,80 | 5,56% | - |
| 09.02.2024 | 146,40 | 152,20 | 143,80 | 143,80 | -1,91% | - |
| 08.02.2024 | 128,20 | 148,40 | 128,00 | 146,60 | 14,35% | - |
| 07.02.2024 | 124,90 | 129,80 | 124,40 | 128,20 | 2,72% | - |
| 06.02.2024 | 123,00 | 125,60 | 122,50 | 124,80 | 1,30% | - |
| 05.02.2024 | 124,90 | 125,70 | 120,50 | 123,20 | -1,52% | - |
| 02.02.2024 | 122,20 | 125,80 | 120,70 | 125,10 | 2,37% | - |
| 01.02.2024 | 120,80 | 123,80 | 119,90 | 122,20 | 1,33% | - |
| 31.01.2024 | 122,60 | 123,90 | 120,00 | 120,60 | -1,47% | - |
| 30.01.2024 | 122,90 | 123,70 | 120,80 | 122,40 | -0,49% | - |
| 29.01.2024 | 120,80 | 123,60 | 120,20 | 123,00 | 1,82% | - |
| 26.01.2024 | 121,20 | 122,90 | 120,00 | 120,80 | -0,58% | - |
| 25.01.2024 | 118,40 | 122,00 | 117,80 | 121,50 | 2,97% | - |
| 24.01.2024 | 120,40 | 121,00 | 117,20 | 118,00 | -2,07% | - |
| 23.01.2024 | 123,70 | 126,60 | 119,80 | 120,50 | -2,98% | - |
| 22.01.2024 | 123,20 | 126,40 | 122,70 | 124,20 | 0,81% | - |
| 19.01.2024 | 122,00 | 124,10 | 120,60 | 123,20 | 0,98% | - |
| 18.01.2024 | 120,40 | 123,40 | 119,70 | 122,00 | 1,16% | - |
| 17.01.2024 | 119,60 | 122,00 | 116,60 | 120,60 | 0,67% | - |
| 16.01.2024 | 117,10 | 120,40 | 116,10 | 119,80 | 2,39% | - |
| 15.01.2024 | 117,00 | 117,10 | 116,70 | 117,00 | -0,09% | - |
| 12.01.2024 | 117,20 | 119,30 | 115,90 | 117,10 | -0,17% | - |
| 11.01.2024 | 118,20 | 119,60 | 115,60 | 117,30 | -0,68% | - |
| 10.01.2024 | 118,80 | 120,70 | 115,90 | 118,10 | -0,59% | - |