Holen Sie sich die Stockscreener-App
8.40
4.09%
0.33
Handel nachbörslich:
8.48
0.08
+0.95%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $8.45 | $8.03 | $0.416 | 2,071,216.0 | +4.09% |
| 2026-08-13 | $8.36 | $8.02 | $0.345 | 1,971,503.0 | -1.10% |
| 2026-08-12 | $8.29 | $7.99 | $0.305 | 2,077,431.0 | +5.15% |
| 2026-08-11 | $7.91 | $7.62 | $0.29 | 2,023,101.0 | +1.70% |
| 2026-08-10 | $8.20 | $7.61 | $0.59 | 2,451,647.0 | +0.93% |
| 2026-08-07 | $7.72 | $7.40 | $0.32 | 1,561,387.0 | +0.87% |
| 2026-08-06 | $8.04 | $7.48 | $0.56 | 2,310,216.0 | -5.25% |
| 2026-08-05 | $8.63 | $7.88 | $0.745 | 2,938,282.0 | -9.70% |
| 2026-08-04 | $9.20 | $8.62 | $0.5805 | 5,012,793.0 | -1.13% |
| 2026-08-03 | $8.94 | $8.40 | $0.5325 | 3,494,691.0 | +4.11% |
| 2026-07-31 | $8.76 | $8.34 | $0.42 | 3,322,585.0 | +1.07% |
| 2026-07-30 | $8.82 | $8.20 | $0.625 | 6,773,380.0 | +1.08% |
| 2026-07-29 | $9.04 | $8.19 | $0.852 | 2,601,081.0 | -7.55% |
| 2026-07-28 | $9.28 | $8.47 | $0.81 | 2,208,741.0 | -5.16% |
| 2026-07-27 | $9.86 | $9.26 | $0.60 | 1,863,861.0 | -3.55% |
| 2026-07-24 | $10.22 | $9.79 | $0.43 | 2,001,373.0 | -2.96% |
| 2026-07-23 | $10.64 | $10.09 | $0.555 | 1,967,531.0 | -2.87% |
| 2026-07-22 | $10.47 | $9.26 | $1.21 | 5,338,074.0 | -13.92% |
| 2026-07-21 | $12.18 | $11.76 | $0.42 | 1,575,759.0 | +4.66% |
| 2026-07-20 | $11.91 | $11.46 | $0.45 | 926,949.0 | -0.43% |
| 2026-07-17 | $11.95 | $11.24 | $0.71 | 1,137,952.0 | -0.51% |
| 2026-07-16 | $11.80 | $11.38 | $0.42 | 1,704,038.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $9.20 | $7.40 | $1.80 | 27,983,483.0 | -1.29% |
| 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% |
0.95%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):