Holen Sie sich die Stockscreener-App
6.975
2.11%
-0.135
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $7.08 | $6.92 | $0.16 | 255,803.0 | -1.73% |
| 2026-09-23 | $7.31 | $7.07 | $0.2419 | 994,494.0 | -2.47% |
| 2026-09-22 | $7.34 | $7.08 | $0.255 | 1,245,297.0 | +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% |
| 2026-09-14 | $7.38 | $7.01 | $0.37 | 1,643,761.0 | -6.63% |
| 2026-09-11 | $7.61 | $7.29 | $0.325 | 1,525,184.0 | +5.01% |
| 2026-09-10 | $7.38 | $7.02 | $0.3647 | 1,408,143.0 | -0.28% |
| 2026-09-09 | $7.56 | $7.17 | $0.395 | 1,665,269.0 | -5.01% |
| 2026-09-08 | $7.64 | $7.12 | $0.52 | 2,297,686.0 | +6.76% |
| 2026-09-04 | $7.33 | $7.04 | $0.289 | 1,644,113.0 | -0.70% |
| 2026-09-03 | $7.53 | $7.12 | $0.41 | 1,102,162.0 | -4.92% |
| 2026-09-02 | $7.61 | $7.43 | $0.18 | 1,180,524.0 | +0.67% |
| 2026-09-01 | $7.70 | $7.44 | $0.26 | 1,477,291.0 | -3.61% |
| 2026-08-31 | $7.78 | $7.54 | $0.235 | 1,711,982.0 | +0.39% |
| 2026-08-28 | $7.84 | $7.58 | $0.265 | 1,560,538.0 | -0.90% |
| 2026-08-27 | $8.04 | $7.66 | $0.38 | 1,546,378.0 | -1.52% |
| 2026-08-26 | $8.05 | $7.86 | $0.1863 | 1,537,767.0 | -1.37% |
| 2026-08-25 | $8.04 | $7.79 | $0.25 | 1,893,617.0 | +4.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $7.70 | $6.92 | $0.78 | 25,503,322.0 | -9.84% |
| 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% |
0.70%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):