AdvanSix Inc (ASIX)

ASIX
🏛️ Vereinigte Staaten →
18.99
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 38.04 38.58 37.69 38.02 0.1M
2022-12-29 37.78 38.69 37.68 38.37 0.1M
2022-12-28 38.68 38.75 37.52 37.59 0.1M
2022-12-27 38.69 38.88 38.23 38.58 0.1M
2022-12-23 37.93 38.88 37.93 38.67 0.1M
2022-12-22 38.14 38.47 37.38 38.01 0.1M
2022-12-21 39.01 39.15 38.36 38.45 0.1M
2022-12-20 38.31 38.88 38.14 38.61 0.1M
2022-12-19 39.00 40.06 38.04 38.30 0.1M
2022-12-16 38.17 39.33 38.17 39.27 1.0M
2022-12-15 40.30 40.30 38.43 38.78 0.3M
2022-12-14 42.08 42.97 40.86 40.96 0.3M
2022-12-13 42.43 43.00 41.89 42.33 0.3M
2022-12-12 40.53 41.52 40.15 41.06 0.3M
2022-12-09 40.07 40.88 40.07 40.46 0.2M
2022-12-08 41.12 41.55 40.27 40.35 0.2M
2022-12-07 40.76 41.09 40.59 40.65 0.1M
2022-12-06 40.23 40.87 39.94 40.84 0.2M
2022-12-05 40.70 41.10 40.24 40.45 0.1M
2022-12-02 40.43 41.32 40.26 41.00 0.1M
2022-12-01 41.36 41.60 40.78 41.03 0.1M
2022-11-30 40.59 41.25 39.76 41.16 0.1M
2022-11-29 40.71 41.04 40.27 40.46 0.1M
2022-11-28 40.44 40.63 39.99 40.58 0.1M
2022-11-25 41.21 41.35 40.44 40.88 0.0M
2022-11-23 40.77 41.24 40.31 40.95 0.1M
2022-11-22 40.21 41.14 40.21 41.03 0.1M
2022-11-21 38.90 39.91 38.35 39.74 0.1M
2022-11-18 39.65 39.65 38.93 39.18 0.1M
2022-11-17 38.86 39.29 38.24 38.78 0.1M
2022-11-16 39.62 40.16 39.14 39.68 0.1M
2022-11-15 40.00 40.49 39.22 39.84 0.2M
2022-11-14 39.15 40.17 38.34 39.33 0.1M
2022-11-11 39.72 40.18 39.06 39.66 0.2M
2022-11-10 38.00 39.33 37.60 39.21 0.2M
2022-11-09 37.42 37.68 36.24 36.29 0.1M
2022-11-08 37.00 38.35 36.92 37.75 0.2M
2022-11-07 36.81 37.57 36.40 36.99 0.2M
2022-11-04 37.36 38.99 36.70 36.96 0.2M
2022-11-03 35.34 36.13 34.23 35.68 0.1M
2022-11-02 36.60 38.01 35.89 35.95 0.2M
2022-11-01 37.05 37.05 35.99 36.80 0.1M
2022-10-31 36.73 36.90 36.17 36.38 0.2M
2022-10-28 36.10 37.31 36.03 36.93 0.1M
2022-10-27 36.18 37.00 35.92 36.11 0.1M
2022-10-26 35.90 36.48 35.31 35.92 0.1M
2022-10-25 34.26 35.95 34.26 35.59 0.1M
2022-10-24 34.35 34.81 33.83 34.24 0.1M
2022-10-21 33.12 34.62 32.89 34.18 0.1M
2022-10-20 33.16 34.02 32.70 32.80 0.1M
2022-10-19 33.06 34.05 32.89 33.21 0.1M
2022-10-18 33.58 34.29 33.11 33.69 0.1M
2022-10-17 32.55 33.21 32.41 32.92 0.1M
2022-10-14 33.57 33.57 31.87 31.93 0.1M
2022-10-13 30.84 33.63 30.83 33.37 0.2M
2022-10-12 31.40 31.78 30.69 31.56 0.2M
2022-10-11 31.73 32.10 31.24 31.46 0.2M
2022-10-10 32.52 32.65 31.73 31.86 0.2M
2022-10-07 34.00 34.16 32.62 32.74 0.2M
2022-10-06 34.14 34.79 33.87 34.30 0.1M
2022-10-05 34.38 34.78 33.95 34.54 0.1M
2022-10-04 34.25 35.22 34.25 35.19 0.1M
2022-10-03 32.94 33.86 32.93 33.45 0.1M
2022-09-30 32.22 32.98 31.80 32.10 0.2M
2022-09-29 32.12 32.30 31.39 32.13 0.1M
2022-09-28 31.85 32.75 31.51 32.58 0.1M
2022-09-27 32.08 32.33 31.11 31.35 0.2M
2022-09-26 31.59 32.60 31.46 31.54 0.1M
2022-09-23 32.45 32.56 31.72 31.94 0.1M
2022-09-22 33.83 33.83 33.02 33.15 0.1M
2022-09-21 34.60 34.86 33.59 33.63 0.1M
2022-09-20 34.55 34.55 33.57 34.07 0.1M
2022-09-19 33.04 35.14 33.00 34.99 0.1M
2022-09-16 33.93 34.17 33.01 33.68 0.4M
2022-09-15 34.22 35.03 34.02 34.17 0.2M
2022-09-14 34.86 34.86 33.84 34.66 0.2M
2022-09-13 35.32 36.40 34.69 34.87 0.1M
2022-09-12 36.82 36.91 36.00 36.43 0.1M
2022-09-09 35.67 36.76 35.67 36.29 0.1M
2022-09-08 34.82 35.32 34.40 35.11 0.1M
2022-09-07 34.69 35.27 34.22 35.14 0.2M
2022-09-06 35.28 35.42 34.30 35.06 0.2M
2022-09-02 35.99 36.38 34.90 35.13 0.3M
2022-09-01 35.60 35.66 34.73 35.63 0.2M
2022-08-31 36.42 36.69 35.61 36.26 0.2M
2022-08-30 38.76 38.91 35.66 36.61 0.4M
2022-08-29 39.31 39.56 38.82 38.84 0.1M
2022-08-26 40.85 40.85 39.26 39.41 0.1M
2022-08-25 38.66 40.44 38.66 40.39 0.1M
2022-08-24 38.34 39.32 38.23 38.68 0.1M
2022-08-23 38.11 39.29 38.00 38.59 0.2M
2022-08-22 37.86 37.88 37.16 37.85 0.1M
2022-08-19 39.35 39.35 38.19 38.46 0.2M
2022-08-18 38.47 39.69 38.47 39.46 0.1M
2022-08-17 39.25 39.25 37.93 38.57 0.2M
2022-08-16 38.64 40.12 38.49 40.05 0.2M
2022-08-15 39.26 39.29 38.14 38.73 0.1M
2022-08-12 39.78 40.28 39.33 40.05 0.1M
2022-08-11 39.51 40.00 38.86 39.28 0.2M
2022-08-10 38.85 39.42 38.34 39.06 0.2M
2022-08-09 38.32 39.08 37.63 37.87 0.3M
2022-08-08 39.91 40.49 38.58 38.89 0.4M
2022-08-05 38.83 41.65 38.41 39.53 0.2M
2022-08-04 38.28 38.55 37.51 38.28 0.1M
2022-08-03 38.35 38.79 37.79 38.53 0.2M
2022-08-02 38.60 38.97 37.43 37.86 0.1M
2022-08-01 38.75 38.92 37.41 38.62 0.1M
2022-07-29 38.80 39.75 38.80 39.29 0.1M
2022-07-28 37.90 38.90 37.62 38.85 0.2M
2022-07-27 36.38 38.04 36.27 37.73 0.1M
2022-07-26 36.81 37.16 36.06 36.26 0.1M
2022-07-25 36.17 37.22 36.07 37.09 0.2M
2022-07-22 36.62 36.70 35.42 35.89 0.2M
2022-07-21 35.67 36.19 34.60 36.17 0.1M
2022-07-20 35.30 36.38 35.02 36.27 0.2M
2022-07-19 34.23 35.86 34.23 35.55 0.2M
2022-07-18 34.06 34.52 33.54 33.66 0.2M
2022-07-15 33.69 33.96 32.83 33.48 0.2M
2022-07-14 32.35 32.89 31.89 32.79 0.1M
2022-07-13 33.19 33.43 32.52 33.16 0.1M
2022-07-12 33.47 34.62 33.41 33.63 0.1M
2022-07-11 33.97 34.62 33.23 33.46 0.1M
2022-07-08 33.75 34.82 33.66 34.44 0.2M
2022-07-07 32.46 33.91 32.46 33.58 0.3M
2022-07-06 32.24 32.68 31.20 31.87 0.4M
2022-07-05 32.21 32.64 31.08 32.24 0.4M
2022-07-01 33.03 34.01 32.15 33.06 0.2M
2022-06-30 32.59 33.47 31.86 33.44 0.3M
2022-06-29 33.57 33.57 32.27 33.39 0.2M
2022-06-28 35.14 35.77 33.41 33.58 0.2M
2022-06-27 34.85 35.26 33.79 34.63 0.2M
2022-06-24 31.71 34.92 31.22 34.89 0.8M
2022-06-23 33.56 34.04 30.86 31.39 0.6M
2022-06-22 33.33 34.30 32.71 33.74 0.2M
2022-06-21 34.57 35.43 34.06 34.18 0.2M
2022-06-17 35.29 35.30 33.59 33.79 0.4M
2022-06-16 37.00 37.10 34.42 34.78 0.3M
2022-06-15 40.37 40.37 37.00 38.18 0.2M
2022-06-14 38.83 40.47 38.22 40.12 0.3M
2022-06-13 40.08 40.27 38.38 38.88 0.3M
2022-06-10 43.30 43.78 41.11 41.46 0.2M
2022-06-09 45.93 45.96 44.61 44.65 0.1M
2022-06-08 47.05 47.31 46.00 46.19 0.1M
2022-06-07 46.28 47.64 46.22 47.59 0.2M
2022-06-06 46.57 46.77 45.25 46.58 0.2M
2022-06-03 46.72 47.02 45.56 46.06 0.1M
2022-06-02 46.81 47.77 46.46 47.20 0.4M
2022-06-01 46.52 46.87 45.83 46.62 0.1M
2022-05-31 46.59 46.92 45.48 46.33 0.1M
2022-05-27 45.93 46.93 45.62 46.73 0.1M
2022-05-26 44.78 45.77 44.54 45.45 0.1M
2022-05-25 43.02 44.85 43.02 44.53 0.1M
2022-05-24 44.20 44.68 42.57 43.60 0.2M
2022-05-23 44.34 45.61 43.84 44.87 0.2M
2022-05-20 45.92 46.38 43.02 43.85 0.2M
2022-05-19 45.44 46.75 44.07 45.41 0.2M
2022-05-18 47.37 48.41 45.56 45.95 0.3M
2022-05-17 47.23 47.87 46.50 47.20 0.3M
2022-05-16 46.25 47.14 45.30 46.45 0.2M
2022-05-13 45.05 46.85 45.05 46.38 0.2M
2022-05-12 44.44 45.11 42.82 44.03 0.2M
2022-05-11 45.22 47.16 44.84 45.13 0.3M
2022-05-10 46.11 46.78 43.85 45.25 0.2M
2022-05-09 45.91 46.92 44.88 45.29 0.2M
2022-05-06 47.05 48.96 45.51 46.48 0.2M
2022-05-05 48.21 49.78 45.83 47.11 0.2M
2022-05-04 47.39 48.66 46.25 48.18 0.2M
2022-05-03 45.65 47.11 45.00 46.84 0.2M
2022-05-02 44.25 45.84 44.12 45.38 0.2M
2022-04-29 45.60 46.42 44.36 44.54 0.2M
2022-04-28 45.94 46.00 44.39 45.77 0.1M
2022-04-27 46.17 46.17 44.83 45.10 0.2M
2022-04-26 47.03 47.84 45.54 45.58 0.2M
2022-04-25 47.19 47.54 45.20 47.20 0.2M
2022-04-22 49.49 50.23 47.28 48.08 0.2M
2022-04-21 53.31 53.49 49.37 49.88 0.2M
2022-04-20 53.59 54.49 52.69 53.04 0.2M
2022-04-19 52.10 53.70 52.08 53.48 0.2M
2022-04-18 50.55 53.04 50.55 52.45 0.2M
2022-04-14 50.87 51.63 50.00 50.61 0.2M
2022-04-13 50.61 51.28 48.67 50.79 0.2M
2022-04-12 49.75 51.17 49.65 50.21 0.2M
2022-04-11 48.88 49.99 48.22 49.07 0.3M
2022-04-08 48.75 49.63 48.25 49.03 0.2M
2022-04-07 48.83 49.42 47.41 48.39 0.1M
2022-04-06 49.98 50.00 48.00 48.53 0.3M
2022-04-05 52.52 53.25 50.09 50.11 0.3M
2022-04-04 51.67 52.82 50.60 52.42 0.3M
2022-04-01 51.56 52.38 50.65 51.26 0.2M
2022-03-31 51.02 52.35 50.50 51.09 0.3M
2022-03-30 52.76 53.49 50.95 51.34 0.3M
2022-03-29 51.78 53.04 50.80 52.61 0.2M
2022-03-28 54.21 54.21 51.76 52.15 0.3M
2022-03-25 53.58 54.59 52.53 54.55 0.2M
2022-03-24 52.73 53.82 51.51 53.69 0.2M
2022-03-23 52.38 53.66 52.12 52.42 0.2M
2022-03-22 54.91 54.91 51.00 52.33 0.5M
2022-03-21 53.80 55.34 52.60 54.66 0.3M
2022-03-18 56.64 57.10 53.23 53.70 0.7M
2022-03-17 51.65 56.85 51.50 56.84 0.6M
2022-03-16 50.00 51.45 49.89 51.35 0.5M
2022-03-15 49.38 50.03 48.27 49.42 0.4M
2022-03-14 48.48 50.34 47.58 49.13 0.6M
2022-03-11 46.08 48.76 45.96 47.61 0.8M
2022-03-10 42.99 45.83 42.50 45.76 0.4M
2022-03-09 41.51 44.25 41.22 43.64 0.5M
2022-03-08 41.20 42.64 40.59 40.74 0.3M
2022-03-07 42.71 44.11 41.56 41.63 0.5M
2022-03-04 42.02 43.29 41.63 42.83 0.4M
2022-03-03 41.36 42.84 41.09 42.57 0.3M
2022-03-02 40.16 41.28 39.99 41.08 0.2M
2022-03-01 40.23 40.59 39.29 39.50 0.4M
2022-02-28 38.26 40.21 38.09 40.06 0.5M
2022-02-25 36.33 38.90 36.29 38.72 0.4M
2022-02-24 34.25 36.18 33.85 36.07 0.4M
2022-02-23 36.75 37.40 35.07 35.13 0.3M
2022-02-22 34.13 36.86 33.93 36.64 0.7M
2022-02-18 39.63 39.63 32.62 34.20 0.9M
2022-02-17 40.81 41.52 40.55 41.16 0.2M
2022-02-16 41.45 41.98 41.15 41.39 0.1M
2022-02-15 41.08 41.96 40.85 41.63 0.2M
2022-02-14 41.10 41.44 40.47 40.96 0.4M
2022-02-11 41.08 42.59 41.06 42.05 0.2M
2022-02-10 41.43 42.68 41.08 41.33 0.2M
2022-02-09 42.52 43.44 42.14 42.26 0.2M
2022-02-08 40.90 42.19 40.90 42.14 0.2M
2022-02-07 40.53 41.26 40.01 40.90 0.1M
2022-02-04 40.70 40.97 39.73 40.55 0.2M
2022-02-03 42.01 42.70 40.91 40.92 0.3M
2022-02-02 42.60 42.85 41.73 42.44 0.2M
2022-02-01 42.28 42.92 41.76 42.45 0.2M
2022-01-31 40.79 42.10 40.57 42.09 0.2M
2022-01-28 41.69 41.78 39.51 41.15 0.3M
2022-01-27 42.48 43.80 41.33 41.64 0.1M
2022-01-26 41.99 43.10 41.30 42.13 0.2M
2022-01-25 41.31 41.81 40.07 41.47 0.2M
2022-01-24 40.89 42.30 40.02 42.01 0.3M
2022-01-21 41.87 43.22 40.61 41.64 0.3M
2022-01-20 43.72 44.18 42.03 42.15 0.2M
2022-01-19 45.01 45.21 43.77 43.92 0.1M
2022-01-18 45.39 45.39 44.04 44.42 0.1M
2022-01-14 45.11 46.24 44.76 45.72 0.1M
2022-01-13 45.36 46.44 45.33 45.55 0.1M
2022-01-12 45.63 46.01 45.30 45.48 0.1M
2022-01-11 45.74 45.74 44.53 44.96 0.1M
2022-01-10 45.31 45.55 44.16 45.31 0.2M
2022-01-07 46.78 46.95 45.38 45.60 0.1M
2022-01-06 46.15 47.08 45.30 46.82 0.1M
2022-01-05 46.94 47.52 45.83 45.91 0.2M
2022-01-04 46.57 47.45 46.57 46.85 0.1M
2022-01-03 47.36 48.46 46.13 46.59 0.2M