Holen Sie sich die Stockscreener-App
44.04
4.61%
1.94
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-26 | $46.75 | $42.03 | $4.72 | 373,144.0 | +4.61% |
| 2026-06-25 | $45.00 | $41.66 | $3.34 | 201,784.0 | -3.60% |
| 2026-06-24 | $45.00 | $40.05 | $4.95 | 113,273.0 | +9.64% |
| 2026-06-23 | $40.09 | $35.17 | $4.92 | 93,879.0 | +11.13% |
| 2026-06-22 | $37.40 | $34.81 | $2.59 | 179,036.0 | +2.96% |
| 2026-06-18 | $38.42 | $34.19 | $4.23 | 187,633.0 | -7.71% |
| 2026-06-17 | $38.83 | $37.43 | $1.40 | 182,219.0 | -0.03% |
| 2026-06-16 | $40.00 | $37.73 | $2.27 | 353,211.0 | -3.01% |
| 2026-06-15 | $40.91 | $37.90 | $3.01 | 68,341.0 | -0.77% |
| 2026-06-12 | $41.10 | $37.77 | $3.33 | 71,564.0 | -0.05% |
| 2026-06-11 | $39.22 | $36.54 | $2.68 | 114,145.0 | +1.79% |
| 2026-06-10 | $40.09 | $37.40 | $2.69 | 63,622.0 | +1.77% |
| 2026-06-09 | $38.92 | $35.69 | $3.23 | 96,313.0 | +1.56% |
| 2026-06-08 | $39.27 | $33.80 | $5.48 | 133,961.0 | -3.79% |
| 2026-06-05 | $40.09 | $38.01 | $2.08 | 145,708.0 | +1.28% |
| 2026-06-04 | $39.79 | $36.16 | $3.63 | 130,420.0 | +6.10% |
| 2026-06-03 | $36.77 | $34.15 | $2.62 | 67,496.0 | +0.33% |
| 2026-06-02 | $37.79 | $35.39 | $2.40 | 90,400.0 | -4.01% |
| 2026-06-01 | $38.62 | $35.72 | $2.90 | 80,960.0 | +0.05% |
| 2026-05-29 | $39.04 | $35.74 | $3.30 | 115,344.0 | -4.27% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $46.75 | $33.80 | $12.95 | 3,120,253.0 | +17.69% |
| 2026-05 | $46.80 | $32.01 | $14.79 | 1,992,823.0 | +9.19% |
| 2026-04 | $36.50 | $17.87 | $18.63 | 1,699,697.0 | +62.11% |
| 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% |
1.25%
2.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):