Holen Sie sich die Stockscreener-App
16.85
2.38%
-0.41
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.55 | $16.77 | $0.775 | 2,384,562.0 | -2.38% |
| 2024-12-19 | $17.75 | $16.96 | $0.79 | 877,566.0 | -0.06% |
| 2024-12-18 | $18.06 | $17.12 | $0.94 | 929,254.0 | -1.88% |
| 2024-12-17 | $17.77 | $17.20 | $0.57 | 1,356,312.0 | -0.06% |
| 2024-12-16 | $18.51 | $17.56 | $0.95 | 1,735,861.0 | -7.12% |
| 2024-12-13 | $19.05 | $18.71 | $0.34 | 700,801.0 | -0.58% |
| 2024-12-12 | $19.60 | $19.00 | $0.60 | 733,311.0 | -1.75% |
| 2024-12-11 | $19.90 | $18.96 | $0.94 | 1,123,891.0 | -1.97% |
| 2024-12-10 | $19.83 | $19.25 | $0.5808 | 661,144.0 | +0.51% |
| 2024-12-09 | $20.67 | $19.42 | $1.25 | 735,810.0 | +2.18% |
| 2024-12-06 | $20.13 | $18.95 | $1.18 | 1,154,702.0 | -1.08% |
| 2024-12-05 | $20.66 | $19.11 | $1.55 | 1,190,317.0 | -4.08% |
| 2024-12-04 | $20.42 | $19.75 | $0.67 | 760,872.0 | +2.11% |
| 2024-12-03 | $20.40 | $19.71 | $0.69 | 1,009,863.0 | -1.92% |
| 2024-12-02 | $20.30 | $19.19 | $1.11 | 1,468,041.0 | +5.51% |
| 2024-11-29 | $19.43 | $19.04 | $0.39 | 510,083.0 | -0.16% |
| 2024-11-27 | $19.74 | $19.18 | $0.56 | 894,805.0 | +0.10% |
| 2024-11-26 | $19.66 | $18.96 | $0.705 | 1,230,176.0 | -3.61% |
| 2024-11-25 | $20.87 | $19.56 | $1.31 | 1,486,070.0 | +3.21% |
| 2024-11-22 | $19.62 | $19.16 | $0.465 | 1,130,070.0 | +1.31% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.67 | $16.77 | $3.90 | 19,206,869.0 | -12.38% |
| 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% |
Adient Plc-Aktien (ADNT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $39.80 | $32.83 | $6.97 | 15,319,750.0 | -10.91% |
| 2022-11 | $41.08 | $31.96 | $9.12 | 17,173,648.0 | +11.32% |
| 2022-10 | $36.30 | $27.75 | $8.55 | 14,890,593.0 | +26.05% |
| 2022-09 | $35.80 | $27.74 | $8.06 | 14,318,889.0 | -16.42% |
| 2022-08 | $39.44 | $31.32 | $8.12 | 17,641,279.0 | -1.72% |
| 2022-07 | $33.87 | $27.15 | $6.72 | 17,119,799.0 | +14.01% |
| 2022-06 | $38.60 | $27.95 | $10.65 | 20,805,964.0 | -16.28% |
| 2022-05 | $36.81 | $28.48 | $8.33 | 21,265,840.0 | +3.66% |
| 2022-04 | $41.26 | $31.99 | $9.27 | 17,689,987.0 | -16.26% |
| 2022-03 | $44.29 | $30.53 | $13.76 | 28,608,475.0 | -8.89% |
| 2022-02 | $50.23 | $40.56 | $9.66 | 22,491,003.0 | +6.62% |
| 2022-01 | $50.96 | $38.91 | $12.05 | 18,232,223.0 | -12.34% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):