Holen Sie sich die Stockscreener-App
67.25
0.16%
-0.125
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $67.49 | $67.06 | $0.43 | 5,820.0 | -0.16% |
| 2026-07-01 | $68.28 | $66.94 | $1.34 | 228,076.0 | -1.51% |
| 2026-06-30 | $70.19 | $68.35 | $1.84 | 303,607.0 | -0.55% |
| 2026-06-29 | $71.31 | $67.36 | $3.95 | 462,033.0 | -3.24% |
| 2026-06-26 | $71.89 | $70.17 | $1.72 | 897,506.0 | -0.10% |
| 2026-06-25 | $71.33 | $69.83 | $1.50 | 188,672.0 | +0.70% |
| 2026-06-24 | $70.69 | $68.44 | $2.25 | 264,130.0 | -0.18% |
| 2026-06-23 | $71.50 | $70.44 | $1.06 | 272,198.0 | -0.11% |
| 2026-06-22 | $72.29 | $70.62 | $1.67 | 301,571.0 | -0.51% |
| 2026-06-18 | $71.53 | $69.41 | $2.12 | 701,029.0 | +3.56% |
| 2026-06-17 | $69.23 | $67.24 | $1.99 | 211,486.0 | -0.64% |
| 2026-06-16 | $70.71 | $68.80 | $1.91 | 247,815.0 | -0.94% |
| 2026-06-15 | $71.85 | $69.07 | $2.78 | 261,079.0 | -2.76% |
| 2026-06-12 | $72.25 | $70.00 | $2.25 | 213,497.0 | +1.71% |
| 2026-06-11 | $75.00 | $70.08 | $4.92 | 315,550.0 | -4.85% |
| 2026-06-10 | $74.72 | $73.16 | $1.55 | 393,146.0 | +2.91% |
| 2026-06-09 | $74.07 | $71.62 | $2.45 | 579,949.0 | -1.84% |
| 2026-06-08 | $74.97 | $73.11 | $1.86 | 288,205.0 | +0.93% |
| 2026-06-05 | $74.44 | $72.22 | $2.22 | 240,104.0 | -0.22% |
| 2026-06-04 | $74.31 | $72.60 | $1.71 | 260,872.0 | +0.08% |
| 2026-06-03 | $74.49 | $72.69 | $1.80 | 234,790.0 | +0.16% |
| 2026-06-02 | $73.51 | $71.94 | $1.58 | 238,798.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $68.28 | $66.94 | $1.34 | 233,896.0 | -1.66% |
| 2026-06 | $75.00 | $67.24 | $7.76 | 7,123,826.0 | -3.10% |
| 2026-05 | $82.11 | $65.36 | $16.75 | 7,184,454.0 | -10.12% |
| 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% |
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):