Holen Sie sich die Stockscreener-App
0.6099
27.49%
0.1315
Handel nachbörslich:
.63
0.0201
+3.30%
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-05-02 | $0.6951 | $0.63 | $0.0651 | 195,977.0 | +6.60% |
| 2025-05-01 | $0.67 | $0.6118 | $0.0582 | 339,292.0 | -5.07% |
| 2025-04-30 | $0.6786 | $0.61 | $0.0686 | 150,684.0 | +6.41% |
| 2025-04-29 | $0.6399 | $0.62 | $0.0199 | 209,427.0 | +0.37% |
| 2025-04-28 | $0.635 | $0.5849 | $0.0501 | 397,649.0 | +5.82% |
| 2025-04-25 | $0.62 | $0.5822 | $0.0378 | 128,788.0 | -4.62% |
| 2025-04-24 | $0.618 | $0.5941 | $0.0239 | 95,752.0 | +2.13% |
| 2025-04-23 | $0.62 | $0.5803 | $0.0397 | 177,145.0 | +3.39% |
| 2025-04-22 | $0.5954 | $0.5535 | $0.0419 | 215,552.0 | +2.34% |
| 2025-04-21 | $0.5684 | $0.5114 | $0.057 | 290,881.0 | +8.10% |
| 2025-04-17 | $0.6099 | $0.5229 | $0.087 | 350,330.0 | -7.96% |
| 2025-04-16 | $0.6054 | $0.563 | $0.0424 | 234,623.0 | -3.43% |
| 2025-04-15 | $0.61 | $0.56 | $0.05 | 311,816.0 | +4.52% |
| 2025-04-14 | $0.596 | $0.549 | $0.047 | 550,761.0 | +5.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.6951 | $0.472 | $0.2231 | 9,995,479.0 | -7.88% |
| 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% |
0.84%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):