Holen Sie sich die Stockscreener-App
8.61
4.12%
-0.37
Handel nachbörslich:
8.43
-0.18
-2.09%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.06 | $8.49 | $0.57 | 1,177,256.0 | -4.12% |
| 2025-10-09 | $9.07 | $8.84 | $0.23 | 1,040,200.0 | -1.21% |
| 2025-10-08 | $9.15 | $8.88 | $0.27 | 1,305,794.0 | +2.71% |
| 2025-10-07 | $9.21 | $8.81 | $0.395 | 2,294,999.0 | -3.70% |
| 2025-10-06 | $9.39 | $9.18 | $0.21 | 1,078,935.0 | -0.65% |
| 2025-10-03 | $9.60 | $9.24 | $0.36 | 1,070,106.0 | -0.43% |
| 2025-10-02 | $9.64 | $9.29 | $0.35 | 1,135,099.0 | -2.62% |
| 2025-10-01 | $9.66 | $9.17 | $0.495 | 1,565,181.0 | +1.71% |
| 2025-09-30 | $9.46 | $9.20 | $0.265 | 1,506,978.0 | +1.63% |
| 2025-09-29 | $9.36 | $9.20 | $0.165 | 1,137,781.0 | -0.54% |
| 2025-09-26 | $9.44 | $9.22 | $0.215 | 879,966.0 | -0.96% |
| 2025-09-25 | $9.41 | $9.18 | $0.23 | 1,205,205.0 | -0.64% |
| 2025-09-24 | $9.53 | $9.34 | $0.19 | 3,548,091.0 | -1.36% |
| 2025-09-23 | $9.79 | $9.38 | $0.405 | 1,677,692.0 | -0.93% |
| 2025-09-22 | $9.70 | $9.35 | $0.35 | 1,658,327.0 | +1.58% |
| 2025-09-19 | $9.70 | $9.38 | $0.32 | 2,610,660.0 | -0.84% |
| 2025-09-18 | $9.63 | $8.95 | $0.685 | 5,357,376.0 | +9.24% |
| 2025-09-17 | $8.95 | $8.61 | $0.34 | 11,299,728.0 | -1.02% |
| 2025-09-16 | $9.81 | $8.70 | $1.11 | 10,092,942.0 | -15.13% |
| 2025-09-15 | $10.48 | $9.75 | $0.73 | 1,122,902.0 | +3.26% |
| 2025-09-12 | $10.50 | $10.07 | $0.43 | 692,570.0 | -4.71% |
| 2025-09-11 | $10.64 | $10.26 | $0.385 | 661,931.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $9.66 | $8.49 | $1.17 | 11,844,826.0 | -8.21% |
| 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% |
6.35%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):