Holen Sie sich die Stockscreener-App
2.45
1.21%
-0.03
Handel nachbörslich:
2.46
0.010
+0.41%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $2.56 | $2.44 | $0.116 | 276,133.0 | -1.21% |
| 2025-02-20 | $2.50 | $2.42 | $0.085 | 336,952.0 | -0.80% |
| 2025-02-19 | $2.63 | $2.46 | $0.18 | 332,273.0 | -5.66% |
| 2025-02-18 | $2.74 | $2.63 | $0.11 | 247,926.0 | -2.21% |
| 2025-02-14 | $2.84 | $2.69 | $0.145 | 200,264.0 | -1.45% |
| 2025-02-13 | $2.77 | $2.67 | $0.095 | 243,822.0 | +1.85% |
| 2025-02-12 | $2.78 | $2.68 | $0.10 | 203,680.0 | -2.17% |
| 2025-02-11 | $2.82 | $2.63 | $0.19 | 322,610.0 | +3.76% |
| 2025-02-10 | $2.78 | $2.65 | $0.1273 | 354,018.0 | -2.56% |
| 2025-02-07 | $2.74 | $2.63 | $0.11 | 326,946.0 | -0.36% |
| 2025-02-06 | $2.83 | $2.73 | $0.10 | 237,230.0 | +0.00% |
| 2025-02-05 | $2.75 | $2.64 | $0.105 | 274,010.0 | +2.62% |
| 2025-02-04 | $2.68 | $2.60 | $0.08 | 200,178.0 | +1.91% |
| 2025-02-03 | $2.66 | $2.56 | $0.105 | 312,779.0 | -0.76% |
| 2025-01-31 | $2.73 | $2.59 | $0.14 | 326,226.0 | -2.94% |
| 2025-01-30 | $2.82 | $2.71 | $0.115 | 152,221.0 | -0.73% |
| 2025-01-29 | $2.82 | $2.71 | $0.11 | 278,416.0 | -2.49% |
| 2025-01-28 | $2.89 | $2.77 | $0.125 | 243,575.0 | -3.10% |
| 2025-01-27 | $2.95 | $2.62 | $0.325 | 716,376.0 | +9.43% |
| 2025-01-24 | $2.67 | $2.60 | $0.075 | 318,794.0 | +1.15% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $2.84 | $2.42 | $0.42 | 4,144,954.0 | -7.20% |
| 2025-01 | $2.95 | $2.22 | $0.73 | 8,510,157.0 | -9.59% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.72 | $2.83 | $0.89 | 6,790,060.0 | -18.26% |
| 2024-11 | $4.04 | $2.92 | $1.12 | 11,256,682.0 | +16.34% |
| 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% |
2.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):