Holen Sie sich die Stockscreener-App
8.51
0.71%
0.06
Vorhandelsmarkt:
8.68
0.17
+2.00%
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $8.88 | $8.33 | $0.55 | 106,454.0 | +0.71% |
| 2026-05-04 | $8.53 | $8.06 | $0.47 | 52,687.0 | +3.05% |
| 2026-05-01 | $8.30 | $7.45 | $0.85 | 119,244.0 | +8.61% |
| 2026-04-30 | $7.71 | $7.45 | $0.26 | 51,441.0 | -1.05% |
| 2026-04-29 | $7.80 | $7.29 | $0.51 | 100,644.0 | -0.52% |
| 2026-04-28 | $7.92 | $7.55 | $0.37 | 71,329.0 | -3.28% |
| 2026-04-27 | $8.20 | $7.85 | $0.35 | 53,149.0 | +0.38% |
| 2026-04-24 | $7.96 | $7.77 | $0.19 | 50,223.0 | +0.00% |
| 2026-04-23 | $8.32 | $7.90 | $0.42 | 76,216.0 | -4.93% |
| 2026-04-22 | $8.42 | $8.14 | $0.2798 | 58,334.0 | +3.10% |
| 2026-04-21 | $8.68 | $7.96 | $0.72 | 172,332.0 | -7.04% |
| 2026-04-20 | $8.79 | $8.17 | $0.62 | 131,450.0 | +5.47% |
| 2026-04-17 | $8.47 | $8.15 | $0.32 | 185,587.0 | +2.11% |
| 2026-04-16 | $8.20 | $7.70 | $0.50 | 128,766.0 | +1.64% |
| 2026-04-15 | $7.99 | $6.77 | $1.22 | 345,703.0 | +13.14% |
| 2026-04-14 | $7.10 | $6.79 | $0.31 | 386,161.0 | +10.24% |
| 2026-04-13 | $6.67 | $6.05 | $0.62 | 192,883.0 | -6.07% |
| 2026-04-10 | $6.90 | $6.68 | $0.22 | 60,605.0 | -1.46% |
| 2026-04-09 | $6.97 | $6.51 | $0.457 | 240,180.0 | +4.73% |
| 2026-04-08 | $6.71 | $6.17 | $0.54 | 273,114.0 | +1.87% |
| 2026-04-07 | $6.86 | $6.34 | $0.515 | 179,399.0 | -6.81% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $8.88 | $7.45 | $1.43 | 384,839.0 | +12.72% |
| 2026-04 | $8.79 | $6.05 | $2.74 | 2,977,448.0 | +10.87% |
| 2026-03 | $8.12 | $6.01 | $2.11 | 2,423,246.0 | -6.07% |
| 2026-02 | $8.35 | $6.41 | $1.94 | 3,686,943.0 | -9.26% |
| 2026-01 | $9.05 | $7.70 | $1.35 | 3,687,334.0 | -5.11% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.56 | $7.36 | $3.20 | 4,000,750.9 | -23.54% |
| 2025-11 | $12.32 | $9.05 | $3.27 | 2,090,101.1 | -13.57% |
| 2025-10 | $17.44 | $11.68 | $5.76 | 4,415,906.0 | -7.43% |
| 2025-09 | $14.35 | $11.04 | $3.31 | 525,015.8 | +12.53% |
| 2025-08 | $12.43 | $9.35 | $3.09 | 861,616.7 | +5.02% |
| 2025-07 | $13.12 | $9.28 | $3.84 | 500,891.4 | +12.39% |
| 2025-06 | $13.44 | $9.68 | $3.76 | 501,067.5 | -15.08% |
| 2025-05 | $12.44 | $7.55 | $4.88 | 967,670.6 | +8.49% |
| 2025-04 | $13.11 | $7.15 | $5.95 | 647,885.4 | -12.30% |
| 2025-03 | $15.20 | $11.85 | $3.35 | 391,437.3 | -16.00% |
| 2025-02 | $17.44 | $13.41 | $4.03 | 2,110,984.0 | +1.56% |
| 2025-01 | $17.76 | $13.62 | $4.14 | 429,417.4 | -8.00% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.04 | $12.96 | $6.08 | 707,897.3 | -20.29% |
| 2024-11 | $22.40 | $14.18 | $8.22 | 1,045,748.3 | -11.72% |
| 2024-10 | $24.64 | $20.16 | $4.48 | 360,832.3 | -11.11% |
| 2024-09 | $26.08 | $21.12 | $4.96 | 494,148.1 | -1.37% |
| 2024-08 | $26.24 | $20.16 | $6.08 | 659,228.6 | -3.31% |
| 2024-07 | $27.20 | $16.80 | $10.40 | 1,608,056.9 | +24.79% |
| 2024-06 | $25.44 | $19.36 | $6.08 | 1,413,738.0 | -16.55% |
| 2024-05 | $29.84 | $21.28 | $8.56 | 1,940,957.9 | -2.68% |
| 2024-04 | $38.88 | $23.20 | $15.68 | 1,101,400.5 | -36.60% |
| 2024-03 | $40.64 | $30.08 | $10.56 | 1,839,120.7 | +0.00% |
| 2024-02 | $57.92 | $36.16 | $21.76 | 1,835,989.7 | -21.40% |
| 2024-01 | $60.32 | $28.00 | $32.32 | 2,792,510.6 | +58.20% |
0.14%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):