Holen Sie sich die Stockscreener-App
7.25
2.03%
-0.15
Handel nachbörslich:
7.25
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADTN?
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $7.48 | $7.24 | $0.24 | 1,588,229.0 | -2.03% |
| 2025-11-20 | $7.77 | $7.34 | $0.43 | 1,307,270.0 | -0.94% |
| 2025-11-19 | $7.51 | $7.28 | $0.23 | 1,167,519.0 | +3.03% |
| 2025-11-18 | $7.35 | $7.11 | $0.24 | 888,548.0 | -1.09% |
| 2025-11-17 | $7.51 | $7.25 | $0.265 | 1,221,512.0 | -1.87% |
| 2025-11-14 | $7.61 | $7.38 | $0.2281 | 856,385.0 | -2.61% |
| 2025-11-13 | $8.05 | $7.55 | $0.50 | 1,303,347.0 | -4.60% |
| 2025-11-12 | $8.32 | $7.99 | $0.33 | 1,795,808.0 | +0.12% |
| 2025-11-11 | $8.09 | $7.83 | $0.26 | 896,369.0 | +0.12% |
| 2025-11-10 | $8.26 | $7.89 | $0.365 | 1,255,160.0 | +0.63% |
| 2025-11-07 | $8.11 | $7.71 | $0.395 | 2,085,007.0 | -0.75% |
| 2025-11-06 | $8.42 | $8.01 | $0.41 | 2,442,022.0 | -4.40% |
| 2025-11-05 | $8.46 | $7.91 | $0.55 | 4,295,966.0 | +6.19% |
| 2025-11-04 | $9.14 | $7.88 | $1.26 | 6,676,973.0 | -24.16% |
| 2025-11-03 | $10.57 | $10.26 | $0.3149 | 2,110,560.0 | +0.10% |
| 2025-10-31 | $10.75 | $10.25 | $0.50 | 2,082,179.0 | -1.14% |
| 2025-10-30 | $10.59 | $10.02 | $0.57 | 1,685,709.0 | +3.84% |
| 2025-10-29 | $10.38 | $9.96 | $0.42 | 1,589,643.0 | -1.36% |
| 2025-10-28 | $10.33 | $9.88 | $0.4484 | 1,377,487.0 | +3.21% |
| 2025-10-27 | $10.24 | $9.92 | $0.325 | 2,350,477.0 | -0.99% |
| 2025-10-24 | $10.16 | $9.79 | $0.37 | 2,021,044.0 | +3.18% |
| 2025-10-23 | $9.77 | $9.17 | $0.60 | 2,563,551.0 | +5.97% |
| 2025-10-22 | $9.54 | $9.13 | $0.41 | 1,621,652.0 | -1.29% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $10.57 | $7.11 | $3.46 | 31,478,904.0 | -30.42% |
| 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% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $5.20 | $2.25 | 22,847,379.0 | +40.34% |
| 2023-11 | $7.43 | $4.91 | $2.52 | 25,050,010.0 | -20.40% |
| 2023-10 | $8.55 | $6.28 | $2.27 | 16,030,315.0 | -20.17% |
| 2023-09 | $8.76 | $7.95 | $0.8034 | 15,353,973.0 | -3.74% |
| 2023-08 | $9.86 | $7.00 | $2.86 | 23,103,824.0 | -12.13% |
| 2023-07 | $10.96 | $9.73 | $1.23 | 12,352,797.0 | -7.60% |
| 2023-06 | $11.02 | $8.56 | $2.46 | 23,749,689.0 | +18.18% |
| 2023-05 | $9.24 | $7.90 | $1.34 | 20,798,509.0 | -2.30% |
| 2023-04 | $15.89 | $8.88 | $7.01 | 23,431,423.0 | -42.50% |
| 2023-03 | $17.58 | $14.80 | $2.78 | 10,884,242.0 | -9.11% |
| 2023-02 | $19.20 | $15.50 | $3.70 | 12,983,733.0 | -7.53% |
| 2023-01 | $20.21 | $17.73 | $2.48 | 9,198,444.0 | +0.43% |
5.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):