Holen Sie sich die Stockscreener-App
19.09
0.16%
0.03
Handel nachbörslich:
19.09
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $19.09 | $18.53 | $0.56 | 1,494,960.0 | +0.16% |
| 2024-11-20 | $19.11 | $18.73 | $0.385 | 951,829.0 | +0.58% |
| 2024-11-19 | $19.44 | $18.95 | $0.49 | 1,091,600.0 | -4.05% |
| 2024-11-18 | $20.22 | $19.64 | $0.58 | 973,723.0 | -0.70% |
| 2024-11-15 | $20.63 | $19.80 | $0.825 | 1,261,551.0 | -2.50% |
| 2024-11-14 | $21.57 | $20.37 | $1.20 | 1,320,947.0 | -3.86% |
| 2024-11-13 | $21.55 | $20.71 | $0.835 | 1,233,679.0 | +1.58% |
| 2024-11-12 | $21.43 | $20.71 | $0.71 | 1,448,665.0 | -1.23% |
| 2024-11-11 | $21.62 | $20.39 | $1.23 | 2,263,084.0 | +4.08% |
| 2024-11-08 | $21.98 | $20.14 | $1.84 | 1,897,079.0 | +2.21% |
| 2024-11-07 | $20.60 | $19.65 | $0.95 | 2,338,488.0 | +0.71% |
| 2024-11-06 | $20.75 | $19.30 | $1.45 | 2,340,794.0 | +0.10% |
| 2024-11-05 | $19.82 | $19.31 | $0.51 | 1,048,426.0 | -0.10% |
| 2024-11-04 | $20.31 | $19.69 | $0.62 | 1,062,867.0 | -0.40% |
| 2024-11-01 | $20.24 | $19.64 | $0.60 | 975,677.0 | +1.48% |
| 2024-10-31 | $20.33 | $19.47 | $0.86 | 1,198,470.0 | -4.22% |
| 2024-10-30 | $21.09 | $20.39 | $0.70 | 674,682.0 | -3.87% |
| 2024-10-29 | $21.29 | $20.99 | $0.30 | 437,436.0 | -1.21% |
| 2024-10-28 | $21.62 | $20.86 | $0.76 | 392,610.0 | +2.78% |
| 2024-10-25 | $21.28 | $20.75 | $0.53 | 621,668.0 | -0.19% |
| 2024-10-24 | $21.90 | $20.88 | $1.02 | 923,034.0 | -1.69% |
| 2024-10-23 | $21.51 | $20.91 | $0.60 | 845,092.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $21.98 | $18.53 | $3.45 | 23,198,329.0 | -2.25% |
| 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% |
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):