Holen Sie sich die Stockscreener-App
3.08
7.32%
0.21
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-24 | $3.24 | $2.88 | $0.36 | 327,928.0 | +7.32% |
| 2025-10-23 | $2.98 | $2.76 | $0.22 | 77,938.0 | -2.38% |
| 2025-10-22 | $3.25 | $2.76 | $0.49 | 124,697.0 | -3.61% |
| 2025-10-21 | $3.35 | $3.05 | $0.305 | 83,586.0 | -8.41% |
| 2025-10-20 | $3.33 | $3.13 | $0.20 | 47,384.0 | +6.39% |
| 2025-10-17 | $3.47 | $3.07 | $0.40 | 105,897.0 | -9.54% |
| 2025-10-16 | $3.84 | $3.43 | $0.41 | 92,510.0 | -8.95% |
| 2025-10-15 | $3.99 | $3.63 | $0.3599 | 120,719.0 | +1.33% |
| 2025-10-14 | $3.97 | $3.60 | $0.37 | 164,738.0 | -0.27% |
| 2025-10-13 | $3.86 | $2.88 | $0.98 | 502,228.0 | +31.01% |
| 2025-10-10 | $3.15 | $2.86 | $0.2898 | 128,522.0 | -8.01% |
| 2025-10-09 | $3.35 | $3.02 | $0.33 | 94,749.0 | -0.95% |
| 2025-10-08 | $3.31 | $3.05 | $0.2603 | 104,869.0 | -5.41% |
| 2025-10-07 | $3.44 | $3.17 | $0.27 | 95,443.0 | -1.48% |
| 2025-10-06 | $3.60 | $3.25 | $0.35 | 159,154.0 | -0.88% |
| 2025-10-03 | $3.80 | $3.30 | $0.50 | 421,160.0 | +2.10% |
| 2025-10-02 | $3.50 | $3.30 | $0.20 | 157,659.0 | -2.62% |
| 2025-10-01 | $3.52 | $3.25 | $0.2699 | 306,021.0 | +3.00% |
| 2025-09-30 | $3.42 | $3.25 | $0.1697 | 110,833.0 | +0.00% |
| 2025-09-29 | $3.45 | $3.23 | $0.2223 | 96,893.0 | -1.77% |
| 2025-09-26 | $3.41 | $3.23 | $0.18 | 97,804.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.99 | $2.76 | $1.23 | 3,443,130.0 | -7.51% |
| 2025-09 | $4.31 | $2.75 | $1.56 | 8,909,773.0 | -25.84% |
| 2025-08 | $6.18 | $1.75 | $4.43 | 51,680,034.0 | +141.40% |
| 2025-07 | $2.44 | $1.76 | $0.68 | 1,886,685.0 | -10.58% |
| 2025-06 | $3.03 | $2.02 | $1.00 | 482,328.0 | -15.10% |
| 2025-05 | $4.00 | $2.00 | $2.00 | 825,376.0 | +17.22% |
| 2025-04 | $4.25 | $1.85 | $2.40 | 606,387.0 | -50.70% |
| 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% |
2.43%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):