Holen Sie sich die Stockscreener-App
1.30
6.56%
0.08
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $1.33 | $1.24 | $0.0901 | 431,132.0 | +6.56% |
| 2025-06-05 | $1.29 | $1.21 | $0.08 | 364,789.0 | -2.40% |
| 2025-06-04 | $1.46 | $1.23 | $0.225 | 711,939.0 | -7.41% |
| 2025-06-03 | $1.36 | $1.17 | $0.195 | 976,014.0 | +17.39% |
| 2025-06-02 | $1.24 | $1.15 | $0.09 | 496,490.0 | -3.36% |
| 2025-05-30 | $1.27 | $1.16 | $0.11 | 1,975,064.0 | -4.03% |
| 2025-05-29 | $1.32 | $1.24 | $0.08 | 295,363.0 | +0.00% |
| 2025-05-28 | $1.31 | $1.24 | $0.07 | 289,516.0 | -3.13% |
| 2025-05-27 | $1.33 | $1.12 | $0.21 | 966,019.0 | +14.29% |
| 2025-05-23 | $1.15 | $1.11 | $0.04 | 316,921.0 | -3.45% |
| 2025-05-22 | $1.20 | $1.15 | $0.05 | 669,024.0 | -0.85% |
| 2025-05-21 | $1.28 | $1.16 | $0.12 | 506,195.0 | -6.40% |
| 2025-05-20 | $1.30 | $1.21 | $0.09 | 456,067.0 | +0.81% |
| 2025-05-19 | $1.28 | $1.21 | $0.075 | 554,924.0 | -1.59% |
| 2025-05-16 | $1.37 | $1.08 | $0.2896 | 1,402,258.0 | +15.60% |
| 2025-05-15 | $1.14 | $1.04 | $0.10 | 586,072.0 | -2.68% |
| 2025-05-14 | $1.21 | $1.05 | $0.15 | 1,149,068.0 | -0.88% |
| 2025-05-13 | $1.25 | $1.12 | $0.13 | 678,230.0 | -6.22% |
| 2025-05-12 | $1.55 | $1.20 | $0.3508 | 820,958.0 | -18.03% |
| 2025-05-09 | $1.48 | $1.34 | $0.14 | 655,143.0 | +6.52% |
| 2025-05-08 | $1.38 | $1.29 | $0.09 | 237,695.0 | +6.15% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.46 | $1.15 | $0.305 | 3,411,496.0 | +9.24% |
| 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% |
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% |
4.66%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):