Holen Sie sich die Stockscreener-App
29.12
1.75%
-0.52
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $29.52 | $29.04 | $0.48 | 917,125.0 | -1.75% |
| 2024-05-16 | $29.70 | $29.35 | $0.355 | 754,306.0 | +0.24% |
| 2024-05-15 | $30.19 | $29.22 | $0.97 | 1,090,707.0 | -0.50% |
| 2024-05-14 | $30.29 | $29.45 | $0.84 | 1,096,748.0 | +0.85% |
| 2024-05-13 | $30.05 | $29.35 | $0.70 | 1,016,098.0 | +1.94% |
| 2024-05-10 | $29.21 | $28.30 | $0.91 | 1,006,778.0 | +0.03% |
| 2024-05-09 | $29.06 | $28.51 | $0.55 | 989,674.0 | +1.19% |
| 2024-05-08 | $28.61 | $27.35 | $1.26 | 1,017,398.0 | +2.96% |
| 2024-05-07 | $28.53 | $27.74 | $0.79 | 1,270,688.0 | -1.35% |
| 2024-05-06 | $28.26 | $27.03 | $1.23 | 1,764,252.0 | +2.59% |
| 2024-05-03 | $30.89 | $26.97 | $3.92 | 2,256,593.0 | -9.30% |
| 2024-05-02 | $30.44 | $29.76 | $0.68 | 1,050,447.0 | +2.65% |
| 2024-05-01 | $30.07 | $28.95 | $1.12 | 1,270,551.0 | -1.44% |
| 2024-04-30 | $30.32 | $29.58 | $0.745 | 859,982.0 | -2.86% |
| 2024-04-29 | $31.19 | $30.64 | $0.545 | 1,029,241.0 | +1.08% |
| 2024-04-26 | $30.70 | $29.36 | $1.34 | 1,001,824.0 | +3.43% |
| 2024-04-25 | $29.67 | $29.11 | $0.555 | 920,346.0 | -0.94% |
| 2024-04-24 | $29.81 | $28.71 | $1.10 | 1,161,886.0 | +2.59% |
| 2024-04-23 | $29.18 | $28.80 | $0.38 | 699,777.0 | -0.17% |
| 2024-04-22 | $29.18 | $28.59 | $0.585 | 829,753.0 | +0.55% |
| 2024-04-19 | $28.90 | $27.76 | $1.14 | 1,020,281.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $30.89 | $26.97 | $3.92 | 16,418,490.0 | -2.51% |
| 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% |
0.25%
0.09%
Kapitalisierung:
|
Volumen (24h):