Holen Sie sich die Stockscreener-App
8.48
0.19%
0.04
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $8.56 | $8.39 | $0.17 | 92,567.0 | +0.47% |
| 2025-06-02 | $8.45 | $7.90 | $0.55 | 843,157.0 | +5.11% |
| 2025-05-30 | $8.12 | $7.93 | $0.185 | 1,332,193.0 | -1.59% |
| 2025-05-29 | $8.24 | $8.00 | $0.245 | 852,394.0 | +0.12% |
| 2025-05-28 | $8.21 | $7.88 | $0.33 | 788,496.0 | +1.49% |
| 2025-05-27 | $8.05 | $7.87 | $0.18 | 443,255.0 | +2.95% |
| 2025-05-23 | $7.83 | $7.65 | $0.185 | 446,654.0 | -0.89% |
| 2025-05-22 | $8.14 | $7.87 | $0.275 | 488,163.0 | -2.11% |
| 2025-05-21 | $8.27 | $7.86 | $0.41 | 791,071.0 | -0.12% |
| 2025-05-20 | $8.13 | $8.04 | $0.10 | 567,692.0 | -0.62% |
| 2025-05-19 | $8.18 | $8.01 | $0.175 | 512,104.0 | -0.37% |
| 2025-05-16 | $8.34 | $8.10 | $0.24 | 530,245.0 | -0.73% |
| 2025-05-15 | $8.33 | $8.15 | $0.18 | 523,676.0 | +0.49% |
| 2025-05-14 | $8.66 | $8.08 | $0.585 | 934,780.0 | -4.79% |
| 2025-05-13 | $8.61 | $8.32 | $0.285 | 756,578.0 | +3.01% |
| 2025-05-12 | $8.40 | $7.97 | $0.425 | 1,454,805.0 | +7.78% |
| 2025-05-09 | $7.84 | $7.51 | $0.325 | 1,182,773.0 | +0.00% |
| 2025-05-08 | $8.26 | $7.49 | $0.77 | 1,753,284.0 | -3.02% |
| 2025-05-07 | $8.02 | $7.64 | $0.38 | 1,764,731.0 | +2.58% |
| 2025-05-06 | $7.83 | $7.66 | $0.17 | 797,321.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $8.56 | $7.90 | $0.66 | 935,724.0 | +5.60% |
| 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% |
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):