Holen Sie sich die Stockscreener-App
53.99
2.74%
1.44
Handel nachbörslich:
53.99
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $54.38 | $52.02 | $2.36 | 548,901.0 | +2.74% |
| 2025-12-11 | $52.91 | $51.91 | $1.00 | 410,250.0 | +1.41% |
| 2025-12-10 | $53.32 | $51.00 | $2.32 | 586,701.0 | +4.98% |
| 2025-12-09 | $50.99 | $49.14 | $1.85 | 349,794.0 | -1.83% |
| 2025-12-08 | $50.81 | $49.56 | $1.25 | 271,090.0 | +0.54% |
| 2025-12-05 | $51.00 | $49.82 | $1.18 | 177,771.0 | -1.13% |
| 2025-12-04 | $52.07 | $50.52 | $1.55 | 101,338.0 | -2.75% |
| 2025-12-03 | $53.02 | $51.87 | $1.15 | 247,736.0 | -1.20% |
| 2025-12-02 | $53.29 | $51.48 | $1.81 | 437,328.0 | +1.48% |
| 2025-12-01 | $52.12 | $49.60 | $2.52 | 267,986.0 | +0.72% |
| 2025-11-28 | $51.86 | $50.99 | $0.865 | 154,348.0 | +0.37% |
| 2025-11-26 | $51.99 | $50.69 | $1.30 | 442,976.0 | +0.73% |
| 2025-11-25 | $51.38 | $50.45 | $0.92 | 262,262.0 | +1.56% |
| 2025-11-24 | $50.22 | $49.29 | $0.925 | 327,522.0 | +1.07% |
| 2025-11-21 | $50.41 | $48.31 | $2.10 | 262,487.0 | +2.08% |
| 2025-11-20 | $50.27 | $48.49 | $1.78 | 265,109.0 | -1.64% |
| 2025-11-19 | $50.02 | $48.62 | $1.40 | 244,702.0 | -1.30% |
| 2025-11-18 | $50.25 | $48.84 | $1.41 | 238,430.0 | +2.14% |
| 2025-11-17 | $49.56 | $48.90 | $0.66 | 261,140.0 | -0.51% |
| 2025-11-14 | $49.36 | $47.67 | $1.69 | 176,431.0 | +0.32% |
| 2025-11-13 | $50.88 | $48.39 | $2.49 | 336,647.0 | -1.43% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $54.38 | $49.14 | $5.24 | 3,947,796.0 | +4.83% |
| 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% |
Andersons Inc-Aktien (ANDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.84 | $49.67 | $9.17 | 3,929,114.0 | +15.40% |
| 2023-11 | $53.60 | $45.07 | $8.53 | 3,662,508.0 | -0.54% |
| 2023-10 | $53.08 | $48.26 | $4.82 | 3,324,798.0 | -2.68% |
| 2023-09 | $52.90 | $48.50 | $4.40 | 3,989,708.0 | +0.29% |
| 2023-08 | $53.45 | $46.98 | $6.47 | 5,758,781.0 | +5.20% |
| 2023-07 | $49.97 | $44.85 | $5.12 | 3,226,245.0 | +5.79% |
| 2023-06 | $46.78 | $38.53 | $8.25 | 6,690,042.0 | +18.30% |
| 2023-05 | $45.49 | $35.69 | $9.80 | 5,786,783.0 | -12.73% |
| 2023-04 | $44.84 | $39.05 | $5.79 | 4,032,848.0 | +8.18% |
| 2023-03 | $46.48 | $37.44 | $9.04 | 6,518,951.0 | -9.45% |
| 2023-02 | $46.13 | $36.44 | $9.70 | 4,944,932.0 | +24.06% |
| 2023-01 | $37.16 | $33.44 | $3.72 | 2,845,846.0 | +5.12% |
0.92%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):