Holen Sie sich die Stockscreener-App
8.19
2.38%
-0.20
Handel nachbörslich:
8.19
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.54 | $8.06 | $0.475 | 1,153,852.0 | -2.38% |
| 2024-12-19 | $8.55 | $8.12 | $0.43 | 513,084.0 | +3.33% |
| 2024-12-18 | $8.87 | $8.03 | $0.84 | 895,437.0 | -3.33% |
| 2024-12-17 | $8.58 | $8.32 | $0.26 | 355,265.0 | -2.44% |
| 2024-12-16 | $8.79 | $8.30 | $0.4849 | 794,385.0 | +0.82% |
| 2024-12-13 | $8.80 | $8.47 | $0.328 | 638,313.0 | -3.61% |
| 2024-12-12 | $9.21 | $8.73 | $0.4801 | 761,463.0 | +2.19% |
| 2024-12-11 | $8.82 | $8.42 | $0.40 | 438,891.0 | +1.29% |
| 2024-12-10 | $8.72 | $8.33 | $0.39 | 457,747.0 | -0.23% |
| 2024-12-09 | $8.74 | $8.48 | $0.26 | 455,588.0 | +1.78% |
| 2024-12-06 | $8.53 | $8.28 | $0.245 | 312,961.0 | +0.36% |
| 2024-12-05 | $8.82 | $8.39 | $0.43 | 421,419.0 | -4.22% |
| 2024-12-04 | $8.83 | $8.59 | $0.24 | 452,301.0 | +1.62% |
| 2024-12-03 | $8.77 | $8.52 | $0.2485 | 458,698.0 | -0.23% |
| 2024-12-02 | $8.65 | $8.28 | $0.37 | 461,694.0 | +1.76% |
| 2024-11-29 | $8.54 | $8.37 | $0.17 | 187,588.0 | +1.31% |
| 2024-11-27 | $8.67 | $8.27 | $0.405 | 433,906.0 | -2.10% |
| 2024-11-26 | $8.71 | $8.35 | $0.365 | 665,634.0 | -1.27% |
| 2024-11-25 | $9.05 | $8.62 | $0.43 | 735,802.0 | +0.70% |
| 2024-11-22 | $8.72 | $8.16 | $0.555 | 1,096,045.0 | +5.64% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.21 | $8.03 | $1.19 | 9,724,950.0 | -3.65% |
| 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% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $21.15 | $18.10 | $3.05 | 10,853,623.0 | -7.30% |
| 2022-11 | $23.21 | $18.14 | $5.07 | 12,633,761.0 | -9.75% |
| 2022-10 | $22.93 | $18.68 | $4.25 | 11,416,850.0 | +14.71% |
| 2022-09 | $23.51 | $17.43 | $6.08 | 20,391,678.0 | -15.75% |
| 2022-08 | $25.47 | $22.27 | $3.20 | 14,835,931.0 | -3.53% |
| 2022-07 | $24.42 | $17.37 | $7.05 | 22,963,503.0 | +37.42% |
| 2022-06 | $19.85 | $17.00 | $2.85 | 7,198,591.0 | -5.40% |
| 2022-05 | $18.98 | $16.30 | $2.68 | 8,191,832.0 | +6.56% |
| 2022-04 | $19.25 | $17.10 | $2.15 | 7,386,203.0 | -5.75% |
| 2022-03 | $20.59 | $18.30 | $2.29 | 9,521,107.0 | -10.39% |
| 2022-02 | $21.74 | $18.71 | $3.03 | 9,460,335.0 | +7.18% |
| 2022-01 | $23.36 | $17.10 | $6.26 | 13,046,003.0 | -15.86% |
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):