Andersons, Inc. ANDE
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$64,97-0,53 (-0,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,62 | -1,64 % | $65,39 | $65,63 | $64,50 | 17,84K |
| 2026-09-30 | $65,70 | -0,77 % | $65,97 | $67,70 | $65,25 | 389,00K |
| 2026-09-29 | $66,21 | -0,36 % | $65,66 | $66,66 | $65,62 | 263,30K |
| 2026-09-28 | $66,45 | -0,78 % | $66,97 | $67,51 | $66,27 | 671,30K |
| 2026-09-25 | $66,97 | +0,27 % | $66,79 | $67,45 | $65,58 | 272,90K |
| 2026-09-24 | $66,79 | -0,89 % | $67,38 | $67,58 | $66,35 | 363,50K |
| 2026-09-23 | $67,39 | +0,67 % | $67,18 | $67,79 | $66,24 | 267,70K |
| 2026-09-22 | $66,94 | -2,25 % | $68,48 | $69,71 | $66,79 | 258,60K |
| 2026-09-21 | $68,48 | -1,60 % | $69,37 | $69,67 | $68,31 | 276,00K |
| 2026-09-18 | $69,59 | -3,41 % | $71,89 | $71,89 | $69,24 | 685,80K |
| 2026-09-17 | $72,05 | +0,87 % | $71,49 | $72,49 | $70,10 | 224,90K |
| 2026-09-16 | $71,43 | +0,22 % | $71,27 | $71,95 | $70,38 | 301,20K |
| 2026-09-15 | $71,27 | -0,57 % | $71,73 | $72,50 | $70,91 | 276,70K |
| 2026-09-14 | $71,68 | +1,00 % | $71,17 | $72,17 | $70,52 | 356,30K |
| 2026-09-11 | $70,97 | -1,27 % | $72,03 | $72,41 | $70,38 | 275,70K |
| 2026-09-10 | $71,88 | +0,79 % | $71,48 | $72,69 | $70,98 | 411,80K |
| 2026-09-09 | $71,32 | +0,56 % | $71,26 | $72,00 | $69,82 | 413,10K |
| 2026-09-08 | $70,92 | +2,32 % | $69,36 | $71,41 | $69,36 | 312,10K |
| 2026-09-04 | $69,31 | -0,26 % | $68,86 | $70,46 | $68,66 | 775,10K |
| 2026-09-03 | $69,49 | -2,02 % | $71,24 | $71,41 | $67,74 | 570,00K |
| 2026-09-02 | $70,92 | +5,44 % | $67,15 | $71,27 | $66,96 | 674,90K |
| 2026-09-01 | $67,26 | +3,68 % | $65,10 | $67,61 | $65,10 | 380,40K |
| 2026-08-31 | $64,87 | +0,48 % | $65,33 | $65,68 | $63,37 | 537,40K |
| 2026-08-28 | $64,56 | +1,30 % | $64,29 | $65,07 | $63,50 | 253,30K |
| 2026-08-27 | $63,73 | -2,31 % | $65,12 | $65,15 | $63,40 | 291,70K |
| 2026-08-26 | $65,24 | -1,03 % | $66,08 | $66,34 | $64,20 | 646,20K |
| 2026-08-25 | $65,92 | +0,24 % | $65,70 | $66,21 | $64,31 | 255,60K |
| 2026-08-24 | $65,76 | -3,38 % | $67,84 | $67,85 | $65,17 | 221,70K |
| 2026-08-21 | $68,06 | +1,10 % | $68,18 | $69,34 | $66,60 | 331,30K |
| 2026-08-20 | $67,32 | -0,61 % | $67,49 | $69,16 | $66,87 | 306,50K |
| 2026-08-19 | $67,73 | -1,64 % | $69,34 | $69,77 | $67,30 | 263,00K |
| 2026-08-18 | $68,86 | -0,03 % | $69,32 | $71,20 | $68,06 | 344,30K |
| 2026-08-17 | $68,88 | +4,52 % | $65,73 | $69,02 | $65,73 | 359,00K |
| 2026-08-14 | $65,90 | +1,17 % | $65,28 | $66,56 | $64,78 | 258,10K |
| 2026-08-13 | $65,14 | -0,72 % | $65,91 | $66,09 | $64,66 | 272,00K |
| 2026-08-12 | $65,61 | +2,36 % | $64,58 | $66,06 | $63,80 | 281,20K |
| 2026-08-11 | $64,10 | -2,12 % | $65,49 | $66,02 | $63,82 | 337,20K |
| 2026-08-10 | $65,49 | +0,15 % | $65,09 | $66,45 | $65,09 | 445,70K |
| 2026-08-07 | $65,39 | -3,77 % | $67,73 | $67,75 | $65,08 | 515,70K |
| 2026-08-06 | $67,95 | -2,58 % | $70,31 | $71,00 | $67,74 | 321,60K |
| 2026-08-05 | $69,75 | -6,35 % | $74,94 | $75,64 | $69,49 | 448,40K |
| 2026-08-04 | $74,48 | +6,61 % | $76,81 | $77,35 | $72,69 | 583,90K |
| 2026-08-03 | $69,86 | -1,30 % | $69,55 | $71,00 | $68,89 | 357,90K |
| 2026-07-31 | $70,78 | -1,03 % | $72,06 | $72,26 | $70,42 | 177,30K |
| 2026-07-30 | $71,52 | +1,92 % | $70,47 | $72,80 | $69,48 | 398,40K |
| 2026-07-29 | $70,17 | -4,13 % | $73,92 | $73,97 | $70,00 | 317,90K |
| 2026-07-28 | $73,19 | -1,89 % | $75,19 | $76,69 | $72,55 | 235,40K |
| 2026-07-27 | $74,60 | -4,00 % | $77,26 | $77,81 | $73,42 | 298,90K |
| 2026-07-24 | $77,71 | -0,69 % | $77,88 | $79,40 | $76,20 | 224,60K |
| 2026-07-23 | $78,25 | -3,24 % | $80,74 | $81,49 | $77,59 | 319,10K |
| 2026-07-22 | $80,87 | +3,88 % | $78,26 | $81,17 | $78,26 | 372,90K |
| 2026-07-21 | $77,85 | +0,35 % | $77,69 | $78,33 | $77,21 | 388,70K |
| 2026-07-20 | $77,58 | -2,09 % | $79,07 | $79,07 | $77,58 | 215,10K |
| 2026-07-17 | $79,24 | +3,99 % | $76,86 | $79,26 | $76,29 | 253,00K |
| 2026-07-16 | $76,20 | +1,33 % | $75,29 | $77,12 | $75,29 | 323,00K |
| 2026-07-15 | $75,20 | +0,37 % | $74,78 | $75,59 | $74,47 | 208,90K |
| 2026-07-14 | $74,92 | +0,17 % | $75,79 | $75,85 | $74,80 | 266,20K |
| 2026-07-13 | $74,79 | +3,57 % | $72,69 | $75,44 | $72,37 | 288,70K |
| 2026-07-10 | $72,21 | +1,72 % | $70,63 | $72,50 | $70,46 | 250,40K |
| 2026-07-09 | $70,99 | -1,47 % | $71,54 | $72,36 | $70,89 | 374,70K |
| 2026-07-08 | $72,05 | +5,96 % | $68,82 | $72,10 | $68,82 | 647,80K |
| 2026-07-07 | $68,00 | +0,73 % | $68,04 | $69,00 | $67,42 | 277,80K |
| 2026-07-06 | $67,51 | +1,83 % | $65,89 | $67,76 | $65,85 | 272,90K |
| 2026-07-02 | $66,30 | -1,59 % | $67,39 | $68,12 | $66,18 | 264,20K |
| 2026-07-01 | $67,37 | -1,51 % | $68,20 | $68,28 | $66,94 | 228,10K |
| 2026-06-30 | $68,40 | -0,55 % | $69,41 | $70,20 | $68,35 | 320,10K |
| 2026-06-29 | $68,78 | -3,24 % | $70,64 | $71,31 | $67,36 | 478,30K |
| 2026-06-26 | $71,08 | -0,10 % | $71,27 | $71,89 | $70,17 | 897,50K |
| 2026-06-25 | $71,15 | +0,69 % | $70,70 | $71,33 | $69,83 | 188,70K |
| 2026-06-24 | $70,66 | -0,17 % | $70,48 | $70,69 | $68,45 | 265,50K |
| 2026-06-23 | $70,78 | -0,11 % | $70,44 | $71,50 | $70,44 | 302,40K |
| 2026-06-22 | $70,86 | -0,51 % | $71,72 | $72,29 | $70,62 | 302,50K |
| 2026-06-18 | $71,22 | +3,56 % | $69,57 | $71,53 | $69,41 | 706,20K |
| 2026-06-17 | $68,77 | -0,64 % | $68,99 | $69,23 | $67,24 | 211,50K |
| 2026-06-16 | $69,21 | -0,94 % | $69,97 | $70,71 | $68,80 | 250,60K |
| 2026-06-15 | $69,87 | -2,76 % | $70,68 | $71,85 | $69,07 | 265,50K |
| 2026-06-12 | $71,85 | +1,71 % | $70,79 | $72,25 | $70,00 | 218,40K |
| 2026-06-11 | $70,64 | -4,85 % | $74,61 | $75,00 | $70,08 | 321,90K |
| 2026-06-10 | $74,24 | +2,91 % | $73,50 | $74,72 | $73,16 | 393,10K |
| 2026-06-09 | $72,14 | -1,84 % | $74,03 | $74,07 | $71,62 | 583,00K |
| 2026-06-08 | $73,49 | +0,93 % | $73,16 | $74,97 | $73,11 | 288,20K |
| 2026-06-05 | $72,81 | -0,22 % | $73,43 | $74,44 | $72,22 | 242,70K |
| 2026-06-04 | $72,97 | +0,08 % | $73,10 | $74,31 | $72,60 | 260,90K |
| 2026-06-03 | $72,91 | +0,16 % | $72,72 | $74,49 | $72,69 | 234,80K |
| 2026-06-02 | $72,79 | +0,18 % | $72,24 | $73,51 | $71,94 | 246,20K |
| 2026-06-01 | $72,66 | +2,93 % | $70,64 | $73,12 | $70,64 | 247,80K |
| 2026-05-29 | $70,59 | -1,16 % | $71,19 | $71,56 | $70,05 | 396,60K |
| 2026-05-28 | $71,42 | -0,93 % | $72,28 | $72,95 | $70,95 | 205,60K |
| 2026-05-27 | $72,09 | +1,04 % | $71,20 | $72,58 | $71,01 | 232,00K |
| 2026-05-26 | $71,35 | +0,71 % | $71,15 | $72,65 | $70,72 | 181,20K |