Holen Sie sich die Stockscreener-App
20.90
5.93%
1.17
Advansix Inc-Aktien (ASIX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $21.11 | $19.86 | $1.25 | 242,164.0 | +5.93% |
| 2025-08-21 | $19.87 | $19.68 | $0.19 | 203,307.0 | -1.35% |
| 2025-08-20 | $20.61 | $20.00 | $0.61 | 215,037.0 | -1.77% |
| 2025-08-19 | $20.47 | $20.04 | $0.43 | 225,146.0 | +1.50% |
| 2025-08-18 | $20.47 | $19.37 | $1.10 | 202,765.0 | +3.24% |
| 2025-08-15 | $19.81 | $19.35 | $0.46 | 282,587.0 | -1.32% |
| 2025-08-14 | $19.85 | $19.38 | $0.47 | 231,515.0 | -1.75% |
| 2025-08-13 | $20.07 | $18.95 | $1.12 | 273,077.0 | +5.81% |
| 2025-08-12 | $19.07 | $17.97 | $1.10 | 301,672.0 | +3.55% |
| 2025-08-11 | $18.65 | $17.97 | $0.6796 | 298,341.0 | +0.88% |
| 2025-08-08 | $18.52 | $18.01 | $0.5126 | 183,485.0 | -1.41% |
| 2025-08-07 | $18.51 | $18.18 | $0.33 | 232,190.0 | +2.00% |
| 2025-08-06 | $18.82 | $17.99 | $0.8299 | 238,545.0 | -3.38% |
| 2025-08-05 | $19.37 | $18.61 | $0.76 | 280,039.0 | -1.37% |
| 2025-08-04 | $19.42 | $18.90 | $0.52 | 304,755.0 | -1.41% |
| 2025-08-01 | $20.18 | $18.54 | $1.64 | 404,310.0 | -4.62% |
| 2025-07-31 | $20.35 | $19.92 | $0.4282 | 231,187.0 | -1.47% |
| 2025-07-30 | $21.25 | $20.38 | $0.87 | 208,293.0 | -3.86% |
| 2025-07-29 | $21.52 | $21.21 | $0.31 | 226,580.0 | -0.61% |
| 2025-07-28 | $21.91 | $21.36 | $0.55 | 199,627.0 | -2.55% |
| 2025-07-25 | $21.97 | $21.51 | $0.46 | 198,805.0 | +0.00% |
| 2025-07-24 | $22.33 | $21.68 | $0.65 | 262,836.0 | -3.26% |
Advansix Inc-Aktien (ASIX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advansix Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ASIX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advansix Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advansix Inc-Aktien (ASIX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $21.11 | $17.97 | $3.14 | 4,361,099.0 | +3.88% |
| 2025-07 | $25.53 | $19.92 | $5.61 | 4,806,065.0 | -15.28% |
| 2025-06 | $25.07 | $23.07 | $2.00 | 3,061,336.0 | +1.02% |
| 2025-05 | $24.93 | $21.20 | $3.73 | 4,393,080.0 | +9.76% |
| 2025-04 | $22.55 | $18.44 | $4.11 | 4,524,053.0 | -5.43% |
| 2025-03 | $28.46 | $22.18 | $6.28 | 3,251,855.0 | -18.88% |
| 2025-02 | $31.10 | $27.36 | $3.74 | 2,618,191.0 | -10.74% |
| 2025-01 | $32.58 | $26.16 | $6.42 | 2,461,373.0 | +9.79% |
Advansix Inc-Aktien (ASIX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $27.53 | $5.47 | 2,350,703.0 | -13.77% |
| 2024-11 | $32.65 | $28.50 | $4.14 | 2,572,643.0 | +14.45% |
| 2024-10 | $32.04 | $28.27 | $3.77 | 2,398,559.0 | -6.62% |
| 2024-09 | $31.20 | $26.66 | $4.54 | 2,850,320.0 | +2.77% |
| 2024-08 | $30.87 | $24.45 | $6.42 | 3,194,549.0 | +5.68% |
| 2024-07 | $28.43 | $20.86 | $7.57 | 2,705,196.0 | +22.03% |
| 2024-06 | $25.60 | $22.13 | $3.47 | 2,915,380.0 | -3.29% |
| 2024-05 | $26.07 | $21.55 | $4.52 | 2,719,019.0 | -6.18% |
| 2024-04 | $29.58 | $25.23 | $4.35 | 2,617,948.0 | -11.68% |
| 2024-03 | $28.69 | $25.45 | $3.24 | 2,567,307.0 | +2.22% |
| 2024-02 | $29.26 | $24.54 | $4.72 | 3,774,178.0 | +10.24% |
| 2024-01 | $30.55 | $24.40 | $6.15 | 3,137,609.0 | -15.29% |
Advansix Inc-Aktien (ASIX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.47 | $25.88 | $5.59 | 4,126,347.0 | +14.66% |
| 2023-11 | $28.09 | $23.93 | $4.16 | 3,897,798.0 | -5.15% |
| 2023-10 | $30.82 | $26.77 | $4.05 | 2,892,348.0 | -11.36% |
| 2023-09 | $34.26 | $29.97 | $4.29 | 4,859,716.0 | -6.05% |
| 2023-08 | $40.85 | $32.28 | $8.57 | 3,718,781.0 | -17.53% |
| 2023-07 | $40.33 | $33.42 | $6.91 | 2,304,540.0 | +14.67% |
| 2023-06 | $38.24 | $32.80 | $5.44 | 4,282,517.0 | +6.32% |
| 2023-05 | $37.92 | $32.84 | $5.08 | 3,009,014.0 | -12.69% |
| 2023-04 | $41.11 | $35.82 | $5.29 | 3,160,883.0 | -1.54% |
| 2023-03 | $42.12 | $33.82 | $8.30 | 4,221,180.0 | -7.00% |
| 2023-02 | $44.57 | $40.15 | $4.42 | 2,942,421.0 | -4.83% |
| 2023-01 | $43.86 | $35.84 | $8.02 | 1,751,662.0 | +13.73% |
5.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):