Holen Sie sich die Stockscreener-App
3.23
0.62%
0.02
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-04 | $3.30 | $3.16 | $0.14 | 250,157.0 | +0.62% |
| 2024-11-01 | $3.27 | $3.07 | $0.20 | 422,587.0 | +4.90% |
| 2024-10-31 | $3.19 | $3.06 | $0.125 | 309,175.0 | -2.86% |
| 2024-10-30 | $3.20 | $3.06 | $0.14 | 249,533.0 | +1.29% |
| 2024-10-29 | $3.15 | $3.05 | $0.10 | 237,601.0 | -1.89% |
| 2024-10-28 | $3.24 | $3.16 | $0.08 | 253,057.0 | +2.26% |
| 2024-10-25 | $3.16 | $3.07 | $0.0892 | 230,674.0 | +0.00% |
| 2024-10-24 | $3.15 | $3.08 | $0.065 | 238,667.0 | +1.31% |
| 2024-10-23 | $3.13 | $2.98 | $0.155 | 294,331.0 | -1.92% |
| 2024-10-22 | $3.13 | $3.00 | $0.13 | 451,809.0 | +3.31% |
| 2024-10-21 | $3.15 | $3.00 | $0.16 | 398,998.0 | -3.82% |
| 2024-10-18 | $3.35 | $3.12 | $0.23 | 552,997.0 | -0.63% |
| 2024-10-17 | $3.20 | $3.06 | $0.145 | 643,709.0 | -0.63% |
| 2024-10-16 | $3.30 | $3.17 | $0.13 | 372,918.0 | -0.31% |
| 2024-10-15 | $3.31 | $3.18 | $0.13 | 402,553.0 | -2.45% |
| 2024-10-14 | $3.27 | $3.12 | $0.155 | 239,543.0 | +3.48% |
| 2024-10-11 | $3.17 | $3.04 | $0.125 | 230,620.0 | +3.27% |
| 2024-10-10 | $3.12 | $3.03 | $0.09 | 227,926.0 | -1.29% |
| 2024-10-09 | $3.20 | $3.07 | $0.13 | 314,630.0 | -1.27% |
| 2024-10-08 | $3.16 | $3.04 | $0.125 | 355,754.0 | +2.95% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $3.30 | $3.07 | $0.23 | 922,901.0 | +5.56% |
| 2024-10 | $3.40 | $2.95 | $0.455 | 9,136,725.0 | -10.79% |
| 2024-09 | $4.10 | $3.25 | $0.85 | 14,446,228.0 | -11.37% |
| 2024-08 | $4.07 | $2.95 | $1.12 | 14,059,223.0 | -3.49% |
| 2024-07 | $4.16 | $3.10 | $1.06 | 19,150,774.0 | +24.53% |
| 2024-06 | $3.48 | $2.70 | $0.78 | 29,836,169.0 | -6.40% |
| 2024-05 | $4.71 | $3.01 | $1.70 | 22,253,313.0 | -19.25% |
| 2024-04 | $4.82 | $4.04 | $0.78 | 18,716,873.0 | -1.62% |
| 2024-03 | $4.95 | $3.45 | $1.50 | 12,990,809.0 | +13.65% |
| 2024-02 | $4.27 | $3.64 | $0.6337 | 10,836,836.0 | -5.46% |
| 2024-01 | $4.39 | $3.25 | $1.14 | 12,790,927.0 | +11.33% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $2.68 | $1.37 | 17,242,014.0 | +31.64% |
| 2023-11 | $2.81 | $1.85 | $0.96 | 12,852,600.0 | +19.57% |
| 2023-10 | $3.09 | $2.13 | $0.96 | 8,605,735.0 | -19.01% |
| 2023-09 | $2.97 | $2.58 | $0.3845 | 7,881,079.0 | +1.43% |
| 2023-08 | $2.89 | $2.31 | $0.58 | 9,228,424.0 | +8.11% |
| 2023-07 | $2.73 | $2.27 | $0.465 | 8,581,627.0 | +10.68% |
| 2023-06 | $2.39 | $1.81 | $0.575 | 9,882,022.0 | +23.16% |
| 2023-05 | $2.08 | $1.17 | $0.91 | 11,809,976.0 | +48.44% |
| 2023-04 | $1.73 | $1.13 | $0.60 | 11,924,550.0 | -18.99% |
| 2023-03 | $2.82 | $1.56 | $1.26 | 12,151,818.0 | -28.18% |
| 2023-02 | $2.90 | $2.18 | $0.72 | 8,365,728.0 | -15.06% |
| 2023-01 | $2.69 | $2.10 | $0.59 | 7,216,736.0 | +24.52% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.58 | $1.78 | $0.80 | 10,556,111.0 | -16.13% |
| 2022-11 | $3.55 | $2.30 | $1.25 | 11,440,033.0 | -26.63% |
| 2022-10 | $3.42 | $2.12 | $1.30 | 14,166,427.0 | +58.69% |
| 2022-09 | $3.67 | $1.95 | $1.73 | 19,901,936.0 | -41.48% |
| 2022-08 | $4.64 | $3.31 | $1.33 | 7,503,212.0 | -18.02% |
| 2022-07 | $4.49 | $3.77 | $0.71 | 5,318,339.0 | +16.84% |
| 2022-06 | $4.55 | $3.70 | $0.85 | 10,102,280.0 | -11.63% |
| 2022-05 | $5.65 | $4.00 | $1.66 | 9,243,242.0 | -14.51% |
| 2022-04 | $6.73 | $5.00 | $1.73 | 13,903,969.0 | -21.16% |
| 2022-03 | $8.18 | $5.24 | $2.94 | 9,993,397.0 | -18.93% |
| 2022-02 | $7.97 | $7.03 | $0.9443 | 4,061,574.0 | +8.10% |
| 2022-01 | $8.24 | $6.21 | $2.03 | 10,329,340.0 | -9.23% |
1.46%
1.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):