Holen Sie sich die Stockscreener-App
0.8724
1.68%
-0.0149
Handel nachbörslich:
.88
0.0076
+0.87%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $0.8899 | $0.8616 | $0.0283 | 811,498.0 | -1.68% |
| 2026-01-07 | $0.9134 | $0.8625 | $0.0509 | 425,598.0 | -3.07% |
| 2026-01-06 | $0.9189 | $0.8277 | $0.0912 | 668,563.0 | +10.20% |
| 2026-01-05 | $0.8473 | $0.7901 | $0.0572 | 766,047.0 | +1.78% |
| 2026-01-02 | $0.88 | $0.79 | $0.09 | 1,503,362.0 | -7.25% |
| 2025-12-31 | $0.8896 | $0.8211 | $0.0685 | 1,223,577.0 | +2.60% |
| 2025-12-30 | $0.8898 | $0.85 | $0.0398 | 471,093.0 | -0.29% |
| 2025-12-29 | $0.90 | $0.8462 | $0.0539 | 456,064.0 | -3.28% |
| 2025-12-26 | $0.916 | $0.8404 | $0.0756 | 452,013.0 | +0.80% |
| 2025-12-24 | $0.897 | $0.8514 | $0.0456 | 377,726.0 | +3.34% |
| 2025-12-23 | $0.9076 | $0.8538 | $0.0538 | 668,444.0 | -5.06% |
| 2025-12-22 | $0.9304 | $0.8565 | $0.0739 | 765,603.0 | -1.58% |
| 2025-12-19 | $0.935 | $0.8565 | $0.0785 | 3,785,015.0 | +0.10% |
| 2025-12-18 | $0.9128 | $0.84 | $0.0728 | 1,756,398.0 | +7.22% |
| 2025-12-17 | $0.8513 | $0.816 | $0.0353 | 2,251,527.0 | +1.43% |
| 2025-12-16 | $0.90 | $0.801 | $0.099 | 2,315,675.0 | -0.08% |
| 2025-12-15 | $0.922 | $0.84 | $0.082 | 2,142,275.0 | -6.46% |
| 2025-12-12 | $0.98 | $0.8946 | $0.0854 | 546,935.0 | -6.91% |
| 2025-12-11 | $0.9799 | $0.893 | $0.0869 | 865,564.0 | +7.43% |
| 2025-12-10 | $0.9124 | $0.87 | $0.0424 | 556,451.0 | +1.84% |
| 2025-12-09 | $0.92 | $0.8602 | $0.0598 | 770,917.0 | +2.13% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.9189 | $0.79 | $0.1289 | 4,986,566.0 | -0.86% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.01 | $0.801 | $0.214 | 22,885,417.0 | -9.68% |
| 2025-11 | $1.39 | $0.8953 | $0.4947 | 10,941,380.0 | -25.81% |
| 2025-10 | $1.58 | $1.26 | $0.32 | 8,957,057.0 | -16.34% |
| 2025-09 | $2.05 | $1.51 | $0.54 | 15,868,549.0 | -15.93% |
| 2025-08 | $2.15 | $1.28 | $0.865 | 19,658,445.0 | +32.85% |
| 2025-07 | $1.81 | $1.28 | $0.535 | 18,491,076.0 | +3.79% |
| 2025-06 | $1.74 | $1.15 | $0.59 | 15,058,798.0 | +10.92% |
| 2025-05 | $1.55 | $1.04 | $0.5108 | 12,964,398.0 | -11.19% |
| 2025-04 | $1.52 | $1.11 | $0.41 | 10,009,195.0 | -11.26% |
| 2025-03 | $2.53 | $1.43 | $1.10 | 17,948,806.0 | -39.84% |
| 2025-02 | $2.84 | $2.42 | $0.42 | 5,784,575.0 | -4.92% |
| 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% |
3.99%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):