Holen Sie sich die Stockscreener-App
1.90
3.55%
-0.07
Handel nachbörslich:
1.96
0.06
+3.16%
Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-25 | $2.08 | $1.89 | $0.1898 | 40,957.0 | -3.55% |
| 2025-04-24 | $2.23 | $1.90 | $0.33 | 57,087.0 | -7.08% |
| 2025-04-23 | $2.50 | $2.10 | $0.4046 | 42,713.0 | -7.40% |
| 2025-04-22 | $2.65 | $2.22 | $0.43 | 50,773.0 | -13.77% |
| 2025-04-21 | $2.84 | $2.60 | $0.2443 | 11,991.0 | +2.71% |
| 2025-04-17 | $2.78 | $2.49 | $0.29 | 18,362.0 | -6.34% |
| 2025-04-16 | $3.00 | $2.66 | $0.34 | 12,372.0 | -0.36% |
| 2025-04-15 | $2.95 | $2.58 | $0.366 | 66,258.0 | -2.81% |
| 2025-04-14 | $3.07 | $2.84 | $0.23 | 18,971.0 | +0.35% |
| 2025-04-11 | $3.36 | $2.84 | $0.52 | 53,526.0 | -15.73% |
| 2025-04-10 | $3.52 | $3.25 | $0.2675 | 9,851.0 | +4.33% |
| 2025-04-09 | $3.49 | $3.22 | $0.2732 | 11,371.0 | +0.00% |
| 2025-04-08 | $3.65 | $3.22 | $0.43 | 20,019.0 | +5.38% |
| 2025-04-07 | $3.06 | $2.83 | $0.2348 | 9,235.0 | +2.85% |
| 2025-04-04 | $3.29 | $2.91 | $0.3786 | 15,237.0 | -3.87% |
| 2025-04-03 | $3.52 | $3.05 | $0.4672 | 15,896.0 | -11.68% |
| 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% |
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 | $1.89 | $2.36 | 548,118.0 | -55.18% |
| 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% |
1.23%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):