Holen Sie sich die Stockscreener-App
19.60
0.36%
0.07
Handel nachbörslich:
19.60
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $19.84 | $19.23 | $0.61 | 1,267,490.0 | +0.36% |
| 2025-11-25 | $19.90 | $19.40 | $0.50 | 1,195,121.0 | +0.83% |
| 2025-11-24 | $19.57 | $18.74 | $0.8276 | 1,753,624.0 | +2.32% |
| 2025-11-21 | $18.98 | $17.75 | $1.23 | 1,182,534.0 | +6.35% |
| 2025-11-20 | $19.37 | $17.70 | $1.67 | 1,344,579.0 | -5.12% |
| 2025-11-19 | $19.11 | $18.57 | $0.536 | 1,136,257.0 | -0.74% |
| 2025-11-18 | $19.42 | $18.76 | $0.66 | 1,095,251.0 | -0.79% |
| 2025-11-17 | $19.94 | $18.95 | $0.99 | 1,659,319.0 | -4.85% |
| 2025-11-14 | $20.86 | $19.92 | $0.945 | 1,475,586.0 | -5.34% |
| 2025-11-13 | $21.78 | $20.91 | $0.865 | 1,315,634.0 | +0.24% |
| 2025-11-12 | $21.54 | $20.46 | $1.07 | 1,453,220.0 | +2.68% |
| 2025-11-11 | $20.57 | $19.82 | $0.75 | 1,069,244.0 | +4.21% |
| 2025-11-10 | $20.07 | $19.48 | $0.595 | 1,371,384.0 | +0.51% |
| 2025-11-07 | $20.02 | $18.89 | $1.13 | 1,838,576.0 | +3.37% |
| 2025-11-06 | $20.03 | $18.86 | $1.18 | 2,371,306.0 | -5.01% |
| 2025-11-05 | $21.74 | $18.72 | $3.02 | 2,223,377.0 | -16.72% |
| 2025-11-04 | $24.29 | $23.47 | $0.82 | 939,487.0 | -0.87% |
| 2025-11-03 | $24.26 | $23.50 | $0.76 | 1,093,563.0 | +4.36% |
| 2025-10-31 | $23.34 | $22.60 | $0.735 | 687,730.0 | +0.13% |
| 2025-10-30 | $23.51 | $22.81 | $0.70 | 803,728.0 | -2.20% |
| 2025-10-29 | $23.94 | $23.45 | $0.49 | 726,458.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.29 | $17.70 | $6.59 | 27,053,042.0 | -15.48% |
| 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% |
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% |
1.84%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):