Holen Sie sich die Stockscreener-App
8.74
4.30%
0.36
Handel nachbörslich:
8.74
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $8.99 | $8.46 | $0.53 | 93,225.0 | +4.30% |
| 2026-08-14 | $8.38 | $8.15 | $0.23 | 57,663.0 | +1.45% |
| 2026-08-13 | $8.50 | $8.25 | $0.25 | 51,252.0 | +0.00% |
| 2026-08-12 | $8.35 | $8.18 | $0.17 | 39,612.0 | +0.36% |
| 2026-08-11 | $8.29 | $7.92 | $0.365 | 65,757.0 | +1.48% |
| 2026-08-10 | $8.23 | $7.85 | $0.38 | 85,720.0 | +1.63% |
| 2026-08-07 | $8.30 | $7.98 | $0.3195 | 80,388.0 | +0.63% |
| 2026-08-06 | $8.88 | $7.42 | $1.46 | 179,582.0 | -13.43% |
| 2026-08-05 | $9.50 | $9.01 | $0.495 | 43,215.0 | -0.54% |
| 2026-08-04 | $9.47 | $9.19 | $0.28 | 95,399.0 | -0.32% |
| 2026-08-03 | $9.84 | $9.00 | $0.835 | 135,427.0 | +1.43% |
| 2026-07-31 | $9.21 | $8.54 | $0.665 | 123,291.0 | +0.55% |
| 2026-07-30 | $9.11 | $8.33 | $0.78 | 60,746.0 | +9.16% |
| 2026-07-29 | $8.43 | $8.09 | $0.34 | 92,133.0 | +1.22% |
| 2026-07-28 | $8.46 | $7.78 | $0.68 | 54,729.0 | +1.74% |
| 2026-07-27 | $8.26 | $7.74 | $0.52 | 107,808.0 | +3.47% |
| 2026-07-24 | $8.39 | $7.75 | $0.64 | 71,154.0 | -7.48% |
| 2026-07-23 | $8.56 | $8.14 | $0.42 | 177,678.0 | -1.75% |
| 2026-07-22 | $8.62 | $8.00 | $0.625 | 95,171.0 | +5.54% |
| 2026-07-21 | $8.31 | $7.91 | $0.3999 | 43,175.0 | +2.92% |
| 2026-07-20 | $8.13 | $7.76 | $0.3667 | 74,920.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $9.84 | $7.42 | $2.42 | 1,020,465.0 | -4.06% |
| 2026-07 | $9.42 | $7.74 | $1.68 | 2,022,313.0 | +5.44% |
| 2026-06 | $9.32 | $7.02 | $2.30 | 1,808,892.0 | -7.20% |
| 2026-05 | $9.47 | $7.09 | $2.38 | 2,282,459.0 | +23.31% |
| 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% |
1.80%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):