Holen Sie sich die Stockscreener-App
70.65
1.03%
0.72
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Andersons Inc-Aktien (ANDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-20 | $72.23 | $70.01 | $2.22 | 298,782.0 | +1.03% |
| 2026-05-19 | $71.48 | $69.35 | $2.13 | 349,677.0 | -1.30% |
| 2026-05-18 | $72.58 | $70.72 | $1.86 | 233,422.0 | -0.85% |
| 2026-05-15 | $72.23 | $70.83 | $1.40 | 226,550.0 | -1.07% |
| 2026-05-14 | $72.48 | $71.00 | $1.48 | 287,815.0 | +0.85% |
| 2026-05-13 | $72.76 | $69.43 | $3.33 | 338,854.0 | +1.72% |
| 2026-05-12 | $72.61 | $70.01 | $2.60 | 269,774.0 | -1.63% |
| 2026-05-11 | $73.49 | $71.05 | $2.44 | 365,921.0 | +0.18% |
| 2026-05-08 | $72.68 | $70.38 | $2.30 | 368,342.0 | +0.90% |
| 2026-05-07 | $72.02 | $68.37 | $3.65 | 753,604.0 | +3.78% |
| 2026-05-06 | $76.33 | $65.36 | $10.98 | 806,807.0 | -13.95% |
| 2026-05-05 | $82.11 | $78.53 | $3.58 | 665,224.0 | -0.16% |
| 2026-05-04 | $79.78 | $78.35 | $1.43 | 338,875.0 | +0.38% |
| 2026-05-01 | $79.61 | $77.70 | $1.91 | 291,222.0 | +0.74% |
| 2026-04-30 | $78.97 | $76.73 | $2.24 | 449,370.0 | +1.21% |
| 2026-04-29 | $78.41 | $76.49 | $1.92 | 277,495.0 | +1.32% |
| 2026-04-28 | $77.54 | $75.88 | $1.66 | 148,348.0 | +0.82% |
| 2026-04-27 | $76.67 | $75.53 | $1.14 | 178,007.0 | +0.05% |
| 2026-04-24 | $76.77 | $75.50 | $1.27 | 178,168.0 | -1.00% |
| 2026-04-23 | $77.06 | $75.95 | $1.11 | 200,612.0 | +1.05% |
| 2026-04-22 | $76.71 | $75.26 | $1.45 | 261,775.0 | +0.26% |
| 2026-04-21 | $76.10 | $72.73 | $3.36 | 286,163.0 | +3.60% |
Andersons Inc-Aktien (ANDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Andersons Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ANDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Andersons Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Andersons Inc-Aktien (ANDE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $82.11 | $65.36 | $16.75 | 5,893,651.0 | -10.05% |
| 2026-04 | $78.97 | $69.11 | $9.86 | 5,760,824.0 | +9.42% |
| 2026-03 | $73.97 | $61.67 | $12.30 | 8,539,191.0 | +9.94% |
| 2026-02 | $70.06 | $61.31 | $8.75 | 5,974,719.0 | +5.32% |
| 2026-01 | $62.49 | $51.23 | $11.26 | 5,556,790.0 | +16.59% |
Andersons Inc-Aktien (ANDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.47 | $49.14 | $7.33 | 8,087,289.0 | +3.83% |
| 2025-11 | $51.99 | $44.63 | $7.36 | 6,077,440.0 | +11.21% |
| 2025-10 | $48.13 | $39.23 | $8.90 | 6,834,514.0 | +16.33% |
| 2025-09 | $42.36 | $37.69 | $4.67 | 10,612,582.0 | -2.67% |
| 2025-08 | $41.71 | $31.84 | $9.87 | 6,674,915.0 | +13.86% |
| 2025-07 | $39.11 | $35.52 | $3.58 | 5,702,172.0 | -2.26% |
| 2025-06 | $37.76 | $34.05 | $3.70 | 6,729,630.0 | +3.49% |
| 2025-05 | $38.08 | $31.03 | $7.05 | 7,144,198.0 | -5.83% |
| 2025-04 | $43.65 | $35.88 | $7.77 | 5,687,425.0 | -12.16% |
| 2025-03 | $44.60 | $40.72 | $3.88 | 7,934,823.0 | +0.35% |
| 2025-02 | $51.58 | $39.61 | $11.97 | 5,755,106.0 | +4.98% |
| 2025-01 | $44.99 | $39.29 | $5.70 | 4,803,120.0 | +0.57% |
Andersons Inc-Aktien (ANDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.58 | $39.25 | $9.33 | 9,074,380.0 | -16.63% |
| 2024-11 | $49.75 | $41.77 | $7.98 | 4,779,221.0 | +5.15% |
| 2024-10 | $50.34 | $45.35 | $4.99 | 2,565,106.0 | -9.45% |
| 2024-09 | $51.15 | $44.65 | $6.50 | 3,201,943.0 | -1.63% |
| 2024-08 | $55.43 | $45.55 | $9.88 | 3,204,507.0 | -6.53% |
| 2024-07 | $55.52 | $46.38 | $9.14 | 3,191,735.0 | +9.94% |
| 2024-06 | $52.61 | $47.92 | $4.69 | 3,659,282.0 | -5.24% |
| 2024-05 | $57.39 | $48.55 | $8.84 | 3,477,440.0 | -4.73% |
| 2024-04 | $61.46 | $54.72 | $6.74 | 3,648,454.0 | -4.24% |
| 2024-03 | $57.82 | $52.67 | $5.15 | 3,944,462.0 | +3.78% |
| 2024-02 | $56.57 | $50.45 | $6.12 | 3,501,852.0 | +4.88% |
| 2024-01 | $58.35 | $51.03 | $7.32 | 4,171,089.0 | -8.39% |
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):