Holen Sie sich die Stockscreener-App
0.85
5.17%
-0.0463
Handel nachbörslich:
.85
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-27 | $0.9141 | $0.8272 | $0.0869 | 276,191.0 | -5.17% |
| 2025-03-26 | $0.9131 | $0.8552 | $0.0579 | 197,137.0 | +1.28% |
| 2025-03-25 | $0.95 | $0.86 | $0.09 | 354,160.0 | -3.20% |
| 2025-03-24 | $0.9493 | $0.82 | $0.1293 | 1,612,743.0 | +19.34% |
| 2025-03-21 | $0.79 | $0.7407 | $0.0493 | 186,103.0 | +0.24% |
| 2025-03-20 | $0.79 | $0.755 | $0.035 | 173,826.0 | -1.70% |
| 2025-03-19 | $0.813 | $0.764 | $0.049 | 125,017.0 | -2.25% |
| 2025-03-18 | $0.8136 | $0.7575 | $0.0561 | 125,464.0 | +2.32% |
| 2025-03-17 | $0.7986 | $0.7556 | $0.043 | 143,997.0 | -0.66% |
| 2025-03-14 | $0.811 | $0.7707 | $0.0403 | 111,075.0 | +0.86% |
| 2025-03-13 | $0.798 | $0.7582 | $0.0398 | 136,880.0 | -2.27% |
| 2025-03-12 | $0.8041 | $0.7546 | $0.0495 | 121,857.0 | +0.66% |
| 2025-03-11 | $0.812 | $0.745 | $0.067 | 155,767.0 | +3.37% |
| 2025-03-10 | $0.828 | $0.745 | $0.0831 | 413,762.0 | -4.16% |
| 2025-03-07 | $0.8505 | $0.786 | $0.0645 | 436,620.0 | -5.90% |
| 2025-03-06 | $0.886 | $0.8311 | $0.0549 | 558,383.0 | -3.33% |
| 2025-03-05 | $0.8985 | $0.8504 | $0.0481 | 246,372.0 | +0.47% |
| 2025-03-04 | $0.8812 | $0.86 | $0.0212 | 23,371.0 | +2.76% |
| 2025-03-03 | $0.91 | $0.84 | $0.07 | 361,331.0 | -5.70% |
| 2025-02-28 | $0.9016 | $0.84 | $0.0616 | 632,788.0 | +4.56% |
| 2025-02-27 | $0.93 | $0.85 | $0.08 | 1,766,219.0 | -4.73% |
| 2025-02-26 | $0.9299 | $0.8737 | $0.0562 | 152,472.0 | +1.04% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adicet Bio Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adicet Bio Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $0.95 | $0.7407 | $0.2093 | 6,036,247.0 | -5.43% |
| 2025-02 | $1.09 | $0.8384 | $0.2516 | 33,775,744.0 | +1.56% |
| 2025-01 | $1.11 | $0.8512 | $0.2588 | 6,870,678.0 | -8.00% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $0.81 | $0.38 | 11,326,357.0 | -20.29% |
| 2024-11 | $1.40 | $0.886 | $0.514 | 16,731,973.0 | -11.72% |
| 2024-10 | $1.54 | $1.26 | $0.28 | 5,773,317.0 | -11.11% |
| 2024-09 | $1.63 | $1.32 | $0.31 | 7,906,369.0 | -1.37% |
| 2024-08 | $1.64 | $1.26 | $0.3799 | 10,547,658.0 | -3.31% |
| 2024-07 | $1.70 | $1.05 | $0.65 | 25,728,910.0 | +24.79% |
| 2024-06 | $1.59 | $1.21 | $0.38 | 22,619,808.0 | -16.55% |
| 2024-05 | $1.86 | $1.33 | $0.535 | 31,055,327.0 | -2.68% |
| 2024-04 | $2.43 | $1.45 | $0.98 | 17,622,408.0 | -36.60% |
| 2024-03 | $2.54 | $1.88 | $0.66 | 29,425,931.0 | +0.00% |
| 2024-02 | $3.62 | $2.26 | $1.36 | 29,375,835.0 | -21.40% |
| 2024-01 | $3.77 | $1.75 | $2.02 | 44,680,170.0 | +58.20% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.91 | $1.15 | $0.765 | 10,590,825.0 | +60.17% |
| 2023-11 | $1.69 | $1.10 | $0.59 | 6,213,952.0 | -10.61% |
| 2023-10 | $1.60 | $1.19 | $0.4161 | 8,867,505.0 | -3.65% |
| 2023-09 | $2.07 | $1.32 | $0.745 | 8,097,840.0 | -31.50% |
| 2023-08 | $2.65 | $1.62 | $1.02 | 11,939,167.0 | -25.09% |
| 2023-07 | $3.59 | $2.39 | $1.20 | 16,449,302.0 | +9.88% |
| 2023-06 | $5.81 | $1.98 | $3.83 | 29,143,374.0 | -55.66% |
| 2023-05 | $7.50 | $5.32 | $2.18 | 6,920,404.0 | -6.16% |
| 2023-04 | $6.50 | $5.13 | $1.37 | 8,806,075.0 | +1.39% |
| 2023-03 | $8.15 | $5.51 | $2.64 | 13,878,012.0 | -26.90% |
| 2023-02 | $9.53 | $7.41 | $2.12 | 8,434,590.0 | -13.88% |
| 2023-01 | $9.40 | $7.42 | $1.98 | 11,134,473.0 | +2.35% |
1.46%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):