Holen Sie sich die Stockscreener-App
22.53
0.45%
0.10
Handel nachbörslich:
22.53
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $22.89 | $22.32 | $0.57 | 903,266.0 | +0.45% |
| 2025-10-10 | $23.69 | $22.31 | $1.38 | 1,055,329.0 | -4.10% |
| 2025-10-09 | $24.24 | $22.91 | $1.33 | 749,499.0 | -4.18% |
| 2025-10-08 | $24.80 | $24.25 | $0.55 | 873,803.0 | +0.49% |
| 2025-10-07 | $25.54 | $23.50 | $2.04 | 1,569,539.0 | -5.78% |
| 2025-10-06 | $26.12 | $25.65 | $0.47 | 777,514.0 | -0.35% |
| 2025-10-03 | $26.16 | $25.00 | $1.16 | 1,256,181.0 | +4.06% |
| 2025-10-02 | $25.03 | $24.45 | $0.58 | 649,632.0 | +1.89% |
| 2025-10-01 | $24.55 | $23.84 | $0.71 | 715,320.0 | +1.33% |
| 2025-09-30 | $24.39 | $23.79 | $0.60 | 470,192.0 | -0.78% |
| 2025-09-29 | $24.82 | $23.93 | $0.895 | 621,781.0 | -1.50% |
| 2025-09-26 | $25.08 | $24.25 | $0.8299 | 814,848.0 | -0.28% |
| 2025-09-25 | $25.25 | $24.38 | $0.8665 | 1,038,773.0 | +1.60% |
| 2025-09-24 | $24.70 | $24.19 | $0.51 | 504,389.0 | -0.53% |
| 2025-09-23 | $25.31 | $24.44 | $0.87 | 957,323.0 | -0.49% |
| 2025-09-22 | $24.70 | $24.28 | $0.42 | 1,159,695.0 | -0.08% |
| 2025-09-19 | $25.25 | $24.31 | $0.945 | 2,584,423.0 | -2.50% |
| 2025-09-18 | $25.50 | $24.30 | $1.20 | 1,428,637.0 | +3.15% |
| 2025-09-17 | $25.36 | $23.98 | $1.38 | 994,805.0 | +1.20% |
| 2025-09-16 | $24.24 | $23.51 | $0.73 | 797,964.0 | -0.29% |
| 2025-09-15 | $24.37 | $23.93 | $0.44 | 810,455.0 | +1.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $26.16 | $22.31 | $3.85 | 9,453,349.0 | -6.44% |
| 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% |
Adient Plc-Aktien (ADNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.19 | $31.91 | $5.28 | 20,623,797.0 | +12.92% |
| 2023-11 | $36.63 | $30.11 | $6.53 | 27,173,078.0 | -4.42% |
| 2023-10 | $37.09 | $33.05 | $4.04 | 14,546,218.0 | -8.20% |
| 2023-09 | $40.47 | $35.43 | $5.04 | 14,780,328.0 | -6.31% |
| 2023-08 | $46.51 | $37.23 | $9.27 | 20,625,098.0 | -7.97% |
| 2023-07 | $42.96 | $38.01 | $4.95 | 13,104,888.0 | +11.06% |
| 2023-06 | $40.66 | $32.68 | $7.98 | 19,751,134.0 | +13.74% |
| 2023-05 | $37.78 | $32.59 | $5.19 | 18,134,744.0 | -8.80% |
| 2023-04 | $41.08 | $35.43 | $5.65 | 12,396,243.0 | -9.81% |
| 2023-03 | $45.11 | $36.72 | $8.39 | 19,449,008.0 | -4.12% |
| 2023-02 | $47.50 | $41.34 | $6.16 | 17,854,428.0 | -5.11% |
| 2023-01 | $45.15 | $34.17 | $10.98 | 19,823,472.0 | +29.78% |
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):