Holen Sie sich die Stockscreener-App
3.4565
3.49%
0.1265
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-01 | $3.52 | $3.25 | $0.2699 | 268,493.0 | +4.20% |
| 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% |
| 2025-09-25 | $3.42 | $2.97 | $0.45 | 187,639.0 | +5.96% |
| 2025-09-24 | $3.60 | $3.16 | $0.44 | 225,863.0 | -8.07% |
| 2025-09-23 | $3.69 | $3.37 | $0.3242 | 298,975.0 | +2.97% |
| 2025-09-22 | $3.46 | $3.15 | $0.3124 | 215,398.0 | +3.06% |
| 2025-09-19 | $3.45 | $3.23 | $0.22 | 115,325.0 | -2.97% |
| 2025-09-18 | $3.54 | $3.35 | $0.195 | 355,968.0 | +4.01% |
| 2025-09-17 | $3.35 | $3.13 | $0.22 | 124,907.0 | +1.57% |
| 2025-09-16 | $3.24 | $2.92 | $0.32 | 228,942.0 | +10.38% |
| 2025-09-15 | $3.00 | $2.75 | $0.25 | 281,505.0 | -3.34% |
| 2025-09-12 | $3.18 | $2.95 | $0.23 | 119,546.0 | -2.92% |
| 2025-09-11 | $3.24 | $2.81 | $0.43 | 281,985.0 | +4.41% |
| 2025-09-10 | $3.34 | $2.95 | $0.39 | 296,291.0 | -6.65% |
| 2025-09-09 | $3.33 | $2.80 | $0.5269 | 2,855,496.0 | -2.47% |
| 2025-09-08 | $3.51 | $3.20 | $0.31 | 203,132.0 | -2.99% |
| 2025-09-05 | $3.45 | $3.14 | $0.3099 | 159,132.0 | +5.70% |
| 2025-09-04 | $3.69 | $3.14 | $0.55 | 298,952.0 | -15.73% |
| 2025-09-03 | $4.10 | $3.71 | $0.3891 | 237,639.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $4.31 | $2.75 | $1.56 | 9,178,266.0 | -22.72% |
| 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% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):