Holen Sie sich die Stockscreener-App
6.64
4.60%
-0.32
Handel nachbörslich:
6.64
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $6.90 | $6.56 | $0.34 | 1,723,561.0 | -4.60% |
| 2026-10-13 | $7.02 | $6.80 | $0.22 | 1,218,706.0 | -1.00% |
| 2026-10-12 | $7.41 | $7.00 | $0.405 | 1,241,644.0 | -5.76% |
| 2026-10-09 | $7.75 | $7.37 | $0.385 | 870,974.0 | -0.40% |
| 2026-10-08 | $7.74 | $7.32 | $0.42 | 1,836,536.0 | -3.48% |
| 2026-10-07 | $7.91 | $7.47 | $0.4386 | 2,217,216.0 | +1.84% |
| 2026-10-06 | $7.63 | $7.17 | $0.465 | 2,556,469.0 | +6.57% |
| 2026-10-05 | $7.18 | $6.95 | $0.23 | 1,782,046.0 | +1.56% |
| 2026-10-02 | $7.25 | $6.93 | $0.32 | 2,638,064.0 | -0.42% |
| 2026-10-01 | $7.16 | $6.79 | $0.375 | 1,863,645.0 | +3.44% |
| 2026-09-30 | $6.93 | $6.73 | $0.205 | 1,856,555.0 | -0.51% |
| 2026-09-29 | $6.91 | $6.76 | $0.15 | 1,161,655.0 | +1.03% |
| 2026-09-28 | $7.09 | $6.76 | $0.329 | 1,855,498.0 | -4.63% |
| 2026-09-25 | $7.18 | $6.88 | $0.2976 | 1,602,255.0 | +2.81% |
| 2026-09-24 | $7.08 | $6.84 | $0.24 | 1,278,589.0 | -2.46% |
| 2026-09-23 | $7.31 | $7.07 | $0.2419 | 994,544.0 | -2.47% |
| 2026-09-22 | $7.34 | $7.08 | $0.255 | 1,245,325.0 | +1.11% |
| 2026-09-21 | $7.31 | $7.10 | $0.21 | 1,323,777.0 | +0.14% |
| 2026-09-18 | $7.25 | $7.10 | $0.15 | 3,346,906.0 | +1.41% |
| 2026-09-17 | $7.33 | $7.08 | $0.25 | 1,829,725.0 | +0.14% |
| 2026-09-16 | $7.32 | $6.96 | $0.355 | 1,225,304.0 | +0.14% |
| 2026-09-15 | $7.21 | $7.00 | $0.205 | 1,337,883.0 | +0.57% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adtran Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADTN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adtran Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $7.91 | $6.56 | $1.35 | 17,948,861.0 | -2.85% |
| 2026-09 | $7.70 | $6.73 | $0.97 | 33,002,149.0 | -11.81% |
| 2026-08 | $9.20 | $7.40 | $1.80 | 44,534,125.0 | -8.93% |
| 2026-07 | $14.18 | $8.19 | $5.99 | 45,257,782.0 | -38.78% |
| 2026-06 | $18.80 | $12.92 | $5.88 | 52,460,988.0 | -16.01% |
| 2026-05 | $19.98 | $14.10 | $5.88 | 59,628,543.0 | -6.44% |
| 2026-04 | $17.99 | $12.28 | $5.71 | 53,335,113.0 | +40.62% |
| 2026-03 | $13.10 | $9.25 | $3.85 | 36,322,074.0 | +23.33% |
| 2026-02 | $11.10 | $9.16 | $1.94 | 25,944,286.0 | +10.63% |
| 2026-01 | $10.35 | $8.49 | $1.86 | 23,030,530.0 | +6.10% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.14 | $7.75 | $1.39 | 26,983,891.0 | +11.60% |
| 2025-11 | $10.57 | $7.11 | $3.46 | 35,327,452.0 | -23.90% |
| 2025-10 | $10.75 | $8.40 | $2.35 | 34,272,914.0 | +11.09% |
| 2025-09 | $10.64 | $8.61 | $2.03 | 49,767,606.0 | +0.00% |
| 2025-08 | $9.49 | $7.95 | $1.54 | 21,015,855.0 | +0.97% |
| 2025-07 | $10.23 | $8.71 | $1.52 | 24,682,695.0 | +3.57% |
| 2025-06 | $9.17 | $7.42 | $1.75 | 21,992,910.0 | +11.71% |
| 2025-05 | $8.66 | $7.49 | $1.17 | 18,583,085.0 | +4.83% |
| 2025-04 | $8.90 | $6.93 | $1.97 | 18,279,114.0 | -12.16% |
| 2025-03 | $11.18 | $8.30 | $2.88 | 24,219,557.0 | -17.50% |
| 2025-02 | $12.44 | $9.91 | $2.53 | 25,205,033.0 | +1.93% |
| 2025-01 | $11.23 | $8.34 | $2.89 | 22,282,898.0 | +24.49% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.21 | $8.03 | $1.19 | 10,334,790.0 | -2.35% |
| 2024-11 | $9.05 | $6.02 | $3.03 | 15,881,148.0 | +39.92% |
| 2024-10 | $6.49 | $5.67 | $0.82 | 8,460,327.0 | +2.45% |
| 2024-09 | $6.08 | $4.92 | $1.16 | 9,033,293.0 | +6.27% |
| 2024-08 | $6.80 | $4.62 | $2.18 | 13,110,143.0 | -17.58% |
| 2024-07 | $6.92 | $5.02 | $1.90 | 14,971,122.0 | +28.71% |
| 2024-06 | $5.69 | $4.64 | $1.05 | 42,174,028.0 | -5.23% |
| 2024-05 | $5.87 | $4.34 | $1.53 | 19,020,658.0 | +26.71% |
| 2024-04 | $5.70 | $4.35 | $1.35 | 13,835,180.0 | -19.49% |
| 2024-03 | $6.49 | $5.19 | $1.29 | 16,203,288.0 | -4.39% |
| 2024-02 | $6.83 | $5.66 | $1.17 | 16,554,940.0 | -9.18% |
| 2024-01 | $7.66 | $6.25 | $1.41 | 13,096,340.0 | -14.65% |
4.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):