Holen Sie sich die Stockscreener-App
35.74
3.06%
1.14
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-28 | $35.58 | $33.34 | $2.24 | 26,625.0 | +2.63% |
| 2026-04-27 | $34.82 | $32.66 | $2.16 | 77,745.0 | +3.62% |
| 2026-04-24 | $33.98 | $32.01 | $1.97 | 60,962.0 | +2.36% |
| 2026-04-23 | $33.48 | $31.03 | $2.45 | 66,941.0 | +0.59% |
| 2026-04-22 | $33.97 | $32.11 | $1.86 | 79,181.0 | -0.18% |
| 2026-04-21 | $35.27 | $31.73 | $3.54 | 86,508.0 | -3.76% |
| 2026-04-20 | $33.87 | $30.08 | $3.79 | 109,397.0 | +10.00% |
| 2026-04-17 | $30.92 | $27.79 | $3.13 | 73,721.0 | +10.16% |
| 2026-04-16 | $29.13 | $27.19 | $1.94 | 66,953.0 | -2.00% |
| 2026-04-15 | $29.34 | $27.85 | $1.49 | 76,895.0 | +1.86% |
| 2026-04-14 | $30.00 | $27.50 | $2.50 | 83,342.0 | -4.22% |
| 2026-04-13 | $29.44 | $26.55 | $2.89 | 75,917.0 | +9.63% |
| 2026-04-10 | $27.23 | $25.84 | $1.39 | 79,883.0 | +2.90% |
| 2026-04-09 | $26.31 | $23.27 | $3.04 | 81,532.0 | +10.38% |
| 2026-04-08 | $25.00 | $22.09 | $2.91 | 82,119.0 | -1.10% |
| 2026-04-07 | $24.66 | $22.60 | $2.06 | 83,143.0 | +0.47% |
| 2026-04-06 | $24.23 | $21.56 | $2.67 | 50,417.0 | +8.28% |
| 2026-04-02 | $22.35 | $18.35 | $4.00 | 70,003.0 | +13.34% |
| 2026-04-01 | $21.23 | $17.87 | $3.36 | 139,320.0 | -9.22% |
| 2026-03-31 | $27.63 | $20.30 | $7.33 | 233,197.0 | -23.10% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advantage Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advantage Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $35.58 | $17.87 | $17.71 | 1,470,604.0 | +67.98% |
| 2026-03 | $28.07 | $12.23 | $15.84 | 1,424,806.6 | +61.90% |
| 2026-02 | $28.75 | $12.50 | $16.25 | 616,314.0 | -51.64% |
| 2026-01 | $27.12 | $19.00 | $8.12 | 550,093.6 | +22.73% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.37 | $20.03 | $5.35 | 915,416.7 | -9.68% |
| 2025-11 | $34.75 | $22.38 | $12.37 | 437,655.2 | -25.81% |
| 2025-10 | $39.50 | $31.50 | $8.00 | 358,282.3 | -16.34% |
| 2025-09 | $51.25 | $37.75 | $13.50 | 634,742.0 | -15.93% |
| 2025-08 | $53.62 | $32.00 | $21.62 | 786,337.8 | +32.85% |
| 2025-07 | $45.38 | $32.00 | $13.38 | 739,643.0 | +3.79% |
| 2025-06 | $43.50 | $28.75 | $14.75 | 602,351.9 | +10.92% |
| 2025-05 | $38.77 | $26.00 | $12.77 | 518,575.9 | -11.19% |
| 2025-04 | $38.00 | $27.75 | $10.25 | 400,367.8 | -11.26% |
| 2025-03 | $63.25 | $35.81 | $27.44 | 717,952.2 | -39.84% |
| 2025-02 | $71.00 | $60.50 | $10.50 | 231,383.0 | -4.92% |
| 2025-01 | $73.75 | $55.50 | $18.25 | 340,406.3 | -9.59% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $93.00 | $70.75 | $22.25 | 271,602.4 | -18.26% |
| 2024-11 | $101.0 | $73.00 | $28.00 | 450,267.3 | +16.34% |
| 2024-10 | $85.12 | $73.75 | $11.38 | 365,469.0 | -10.79% |
| 2024-09 | $102.5 | $81.25 | $21.25 | 577,849.1 | -11.37% |
| 2024-08 | $101.8 | $73.75 | $28.00 | 562,368.9 | -3.49% |
| 2024-07 | $104.0 | $77.38 | $26.62 | 766,031.0 | +24.53% |
| 2024-06 | $87.00 | $67.50 | $19.50 | 1,193,446.8 | -6.40% |
| 2024-05 | $117.8 | $75.25 | $42.50 | 890,132.5 | -19.25% |
| 2024-04 | $120.5 | $101.0 | $19.50 | 748,674.9 | -1.62% |
| 2024-03 | $123.8 | $86.25 | $37.50 | 519,632.4 | +13.65% |
| 2024-02 | $106.7 | $90.91 | $15.84 | 433,473.4 | -5.46% |
| 2024-01 | $109.7 | $81.25 | $28.50 | 511,637.1 | +11.33% |
3.52%
1.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):