Holen Sie sich die Stockscreener-App
3.09
14.50%
-0.42
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-03 | $3.52 | $3.05 | $0.4672 | 13,965.0 | -11.97% |
| 2025-04-02 | $3.79 | $3.47 | $0.3189 | 15,159.0 | +1.74% |
| 2025-04-01 | $4.25 | $3.45 | $0.80 | 37,383.0 | -18.62% |
| 2025-03-31 | $4.70 | $4.20 | $0.50 | 12,748.0 | -10.31% |
| 2025-03-28 | $4.82 | $4.72 | $0.10 | 1,709.0 | -1.74% |
| 2025-03-27 | $4.81 | $4.81 | $0.00 | 449.0 | -3.02% |
| 2025-03-26 | $4.96 | $4.79 | $0.169 | 2,034.0 | -0.90% |
| 2025-03-25 | $5.19 | $4.70 | $0.49 | 7,373.0 | -3.75% |
| 2025-03-24 | $5.55 | $5.00 | $0.55 | 13,171.0 | -1.70% |
| 2025-03-21 | $5.29 | $4.90 | $0.39 | 6,937.0 | -0.94% |
| 2025-03-20 | $5.38 | $5.10 | $0.2757 | 4,552.0 | -1.11% |
| 2025-03-19 | $5.69 | $4.96 | $0.73 | 16,027.0 | +0.93% |
| 2025-03-18 | $5.69 | $4.59 | $1.10 | 49,510.0 | +9.63% |
| 2025-03-17 | $4.93 | $4.35 | $0.58 | 15,193.0 | +14.29% |
| 2025-03-14 | $4.52 | $4.27 | $0.2455 | 2,560.0 | -3.17% |
| 2025-03-13 | $4.60 | $4.10 | $0.50 | 12,159.0 | +1.61% |
| 2025-03-12 | $4.84 | $4.20 | $0.6415 | 28,454.0 | -3.56% |
| 2025-03-11 | $4.50 | $4.00 | $0.50 | 67,385.0 | +20.32% |
| 2025-03-10 | $4.47 | $3.56 | $0.9099 | 30,285.0 | -16.52% |
| 2025-03-07 | $4.48 | $4.30 | $0.18 | 11,203.0 | +0.00% |
| 2025-03-06 | $4.60 | $4.08 | $0.52 | 25,110.0 | -0.44% |
| 2025-03-05 | $4.82 | $4.40 | $0.42 | 12,355.0 | -3.02% |
| 2025-03-04 | $4.85 | $4.62 | $0.225 | 1,331.0 | -1.07% |
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advent Technologies Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advent Technologies Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $4.25 | $3.05 | $1.20 | 66,507.0 | -27.11% |
| 2025-03 | $5.69 | $3.56 | $2.13 | 328,610.0 | -15.88% |
| 2025-02 | $5.50 | $4.40 | $1.10 | 215,615.0 | -8.20% |
| 2025-01 | $7.40 | $4.91 | $2.49 | 652,531.0 | +9.80% |
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $4.06 | $2.71 | 788,662.0 | +7.96% |
| 2024-11 | $8.79 | $1.82 | $6.97 | 73,194,288.0 | +107.19% |
| 2024-10 | $2.76 | $1.71 | $1.05 | 1,793,711.0 | +9.49% |
| 2024-09 | $3.43 | $1.86 | $1.57 | 802,806.0 | -28.00% |
| 2024-08 | $4.67 | $2.80 | $1.87 | 327,969.0 | -33.92% |
| 2024-07 | $4.96 | $2.97 | $1.99 | 643,851.0 | +48.85% |
| 2024-06 | $3.97 | $2.70 | $1.27 | 386,874.0 | -15.04% |
| 2024-05 | $4.13 | $2.77 | $1.36 | 1,377,779.8 | -4.04% |
| 2024-04 | $6.09 | $3.60 | $2.49 | 412,936.1 | -30.72% |
| 2024-03 | $7.19 | $4.96 | $2.23 | 471,960.2 | -14.29% |
| 2024-02 | $9.53 | $4.63 | $4.89 | 1,490,153.9 | +30.43% |
| 2024-01 | $7.20 | $4.59 | $2.61 | 735,360.5 | -27.74% |
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.30 | $5.85 | $6.45 | 961,315.3 | -40.11% |
| 2023-11 | $18.90 | $10.59 | $8.31 | 387,933.5 | +3.62% |
| 2023-10 | $14.94 | $10.20 | $4.74 | 194,965.2 | -8.23% |
| 2023-09 | $18.63 | $11.71 | $6.92 | 353,044.9 | -30.39% |
| 2023-08 | $26.40 | $15.60 | $10.80 | 317,860.5 | -36.14% |
| 2023-07 | $30.00 | $16.65 | $13.35 | 446,247.4 | +49.53% |
| 2023-06 | $28.20 | $16.50 | $11.70 | 536,552.6 | -28.24% |
| 2023-05 | $33.90 | $18.00 | $15.90 | 311,653.9 | +7.91% |
| 2023-04 | $33.30 | $21.00 | $12.30 | 301,393.5 | -28.30% |
| 2023-03 | $54.90 | $28.20 | $26.70 | 1,854,285.5 | -39.43% |
| 2023-02 | $62.70 | $52.20 | $10.50 | 203,840.6 | -7.89% |
| 2023-01 | $60.00 | $48.30 | $11.70 | 175,566.7 | +4.97% |
2.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):