Holen Sie sich die Stockscreener-App
26.27
1.50%
-0.40
Handel nachbörslich:
26.27
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADNT?
Forum
Prognose
Dividendenhistorie
Adient Plc-Aktien (ADNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $27.16 | $25.53 | $1.62 | 1,124,206.0 | -1.50% |
| 2026-02-11 | $27.20 | $26.11 | $1.09 | 966,165.0 | +2.85% |
| 2026-02-10 | $26.40 | $25.86 | $0.54 | 866,967.0 | -0.38% |
| 2026-02-09 | $26.46 | $25.71 | $0.75 | 1,175,343.0 | -1.63% |
| 2026-02-06 | $26.75 | $25.16 | $1.59 | 1,369,256.0 | +4.96% |
| 2026-02-05 | $25.64 | $24.58 | $1.06 | 2,054,368.0 | +3.92% |
| 2026-02-04 | $24.61 | $21.60 | $3.01 | 2,221,968.0 | +15.19% |
| 2026-02-03 | $21.64 | $20.66 | $0.98 | 892,985.0 | +0.53% |
| 2026-02-02 | $21.95 | $20.85 | $1.10 | 1,317,665.0 | +0.72% |
| 2026-01-30 | $20.86 | $20.32 | $0.545 | 1,042,604.0 | -1.14% |
| 2026-01-29 | $22.02 | $20.87 | $1.15 | 863,143.0 | -2.55% |
| 2026-01-28 | $22.45 | $21.58 | $0.87 | 876,822.0 | -2.88% |
| 2026-01-27 | $22.32 | $21.24 | $1.08 | 1,020,950.0 | +4.07% |
| 2026-01-26 | $21.73 | $21.18 | $0.555 | 1,012,827.0 | -1.16% |
| 2026-01-23 | $22.25 | $21.40 | $0.85 | 863,903.0 | -1.10% |
| 2026-01-22 | $22.94 | $21.80 | $1.14 | 828,656.0 | -2.24% |
| 2026-01-21 | $22.60 | $21.45 | $1.15 | 980,757.0 | +5.13% |
| 2026-01-20 | $21.90 | $21.00 | $0.8975 | 1,033,446.0 | -3.50% |
| 2026-01-16 | $23.47 | $21.95 | $1.52 | 1,687,327.0 | -5.89% |
| 2026-01-15 | $23.76 | $23.03 | $0.73 | 1,575,236.0 | -0.81% |
| 2026-01-14 | $23.65 | $22.27 | $1.38 | 3,235,062.0 | +10.02% |
Adient Plc-Aktien (ADNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adient Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adient Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adient Plc-Aktien (ADNT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $27.20 | $20.66 | $6.54 | 13,113,129.0 | +26.30% |
| 2026-01 | $23.76 | $18.96 | $4.80 | 25,955,695.0 | +8.50% |
Adient Plc-Aktien (ADNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.96 | $18.48 | $1.48 | 22,504,468.0 | +0.05% |
| 2025-11 | $24.29 | $17.70 | $6.59 | 26,441,138.0 | -16.08% |
| 2025-10 | $26.16 | $22.01 | $4.15 | 18,635,799.0 | -3.70% |
| 2025-09 | $25.50 | $23.26 | $2.24 | 21,256,230.0 | -2.90% |
| 2025-08 | $25.84 | $20.48 | $5.36 | 25,483,261.0 | +15.67% |
| 2025-07 | $23.35 | $19.32 | $4.03 | 25,108,114.0 | +10.17% |
| 2025-06 | $19.91 | $14.89 | $5.02 | 28,871,194.0 | +24.82% |
| 2025-05 | $16.24 | $11.89 | $4.35 | 27,676,686.0 | +23.24% |
| 2025-04 | $13.07 | $10.04 | $3.03 | 31,073,165.0 | -1.63% |
| 2025-03 | $16.22 | $12.31 | $3.91 | 44,954,436.0 | -18.76% |
| 2025-02 | $17.89 | $15.57 | $2.32 | 19,061,068.0 | -9.18% |
| 2025-01 | $18.87 | $16.28 | $2.59 | 27,696,950.0 | +1.16% |
Adient Plc-Aktien (ADNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.67 | $16.43 | $4.24 | 21,216,851.0 | -10.61% |
| 2024-11 | $21.98 | $18.53 | $3.45 | 26,954,573.0 | -1.54% |
| 2024-10 | $23.39 | $19.47 | $3.92 | 17,430,623.0 | -13.47% |
| 2024-09 | $24.25 | $19.40 | $4.85 | 41,001,709.0 | -0.22% |
| 2024-08 | $25.93 | $20.18 | $5.75 | 31,411,202.0 | -12.19% |
| 2024-07 | $26.59 | $22.93 | $3.66 | 26,227,032.0 | +4.25% |
| 2024-06 | $28.48 | $24.22 | $4.26 | 20,894,013.0 | -12.50% |
| 2024-05 | $30.89 | $26.78 | $4.11 | 22,387,622.0 | -5.46% |
| 2024-04 | $32.79 | $27.73 | $5.06 | 22,518,449.0 | -9.26% |
| 2024-03 | $35.94 | $30.67 | $5.27 | 21,079,314.0 | -3.01% |
| 2024-02 | $36.04 | $32.47 | $3.57 | 25,706,220.0 | -2.22% |
| 2024-01 | $37.04 | $31.77 | $5.27 | 15,227,382.0 | -4.54% |
2.18%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):