Holen Sie sich die Stockscreener-App
0.749
4.27%
0.0307
Handel nachbörslich:
.75
0.001
+0.13%
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $0.79 | $0.6984 | $0.0916 | 697,390.0 | +4.27% |
| 2025-05-30 | $0.7183 | $0.6998 | $0.0185 | 225,339.0 | -0.24% |
| 2025-05-29 | $0.72 | $0.65 | $0.07 | 473,145.0 | +10.26% |
| 2025-05-28 | $0.7001 | $0.635 | $0.0651 | 1,038,289.0 | -6.70% |
| 2025-05-27 | $0.71 | $0.6556 | $0.0544 | 489,752.0 | +0.91% |
| 2025-05-23 | $0.7196 | $0.6701 | $0.0495 | 500,332.0 | -3.49% |
| 2025-05-22 | $0.73 | $0.6801 | $0.0499 | 399,401.0 | +2.67% |
| 2025-05-21 | $0.72 | $0.65 | $0.07 | 492,147.0 | -6.59% |
| 2025-05-20 | $0.75 | $0.7015 | $0.0485 | 361,533.0 | +6.19% |
| 2025-05-19 | $0.719 | $0.6803 | $0.0387 | 470,648.0 | -9.20% |
| 2025-05-16 | $0.7772 | $0.6311 | $0.1461 | 1,929,517.0 | +21.82% |
| 2025-05-15 | $0.6599 | $0.63 | $0.0299 | 399,029.0 | -1.07% |
| 2025-05-14 | $0.6709 | $0.6348 | $0.0361 | 516,629.0 | -3.46% |
| 2025-05-13 | $0.71 | $0.651 | $0.059 | 618,383.0 | -7.35% |
| 2025-05-12 | $0.7394 | $0.65 | $0.0894 | 1,533,787.0 | +18.22% |
| 2025-05-09 | $0.6519 | $0.50 | $0.1519 | 3,960,680.0 | +27.49% |
| 2025-05-08 | $0.5001 | $0.472 | $0.0281 | 482,290.0 | -2.45% |
| 2025-05-07 | $0.61 | $0.49 | $0.12 | 622,181.0 | -18.65% |
| 2025-05-06 | $0.6579 | $0.601 | $0.0569 | 199,337.0 | -9.44% |
| 2025-05-05 | $0.685 | $0.65 | $0.035 | 235,042.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.79 | $0.6984 | $0.0916 | 1,394,196.0 | +4.27% |
| 2025-05 | $0.7772 | $0.472 | $0.3052 | 15,482,730.0 | +8.49% |
| 2025-04 | $0.8191 | $0.4471 | $0.372 | 10,366,166.0 | -12.30% |
| 2025-03 | $0.95 | $0.7407 | $0.2093 | 6,262,997.0 | -16.00% |
| 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% |
6.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):