Holen Sie sich die Stockscreener-App
0.898
6.91%
-0.0667
Handel nachbörslich:
.89
-0.008
-0.89%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $0.94 | $0.8315 | $0.1085 | 1,544,863.0 | +0.35% |
| 2025-12-05 | $0.96 | $0.8511 | $0.1089 | 1,042,264.0 | -11.55% |
| 2025-12-04 | $1.01 | $0.9606 | $0.0544 | 348,677.0 | +1.26% |
| 2025-12-03 | $0.9606 | $0.9254 | $0.0352 | 502,712.0 | +5.23% |
| 2025-12-02 | $0.97 | $0.90 | $0.07 | 730,454.0 | -1.74% |
| 2025-12-01 | $0.99 | $0.92 | $0.07 | 534,747.0 | -2.16% |
| 2025-11-28 | $0.97 | $0.9397 | $0.0303 | 197,333.0 | +1.05% |
| 2025-11-26 | $0.9401 | $0.8953 | $0.0448 | 576,416.0 | +2.68% |
| 2025-11-25 | $0.95 | $0.9039 | $0.0461 | 341,858.0 | +0.54% |
| 2025-11-24 | $1.02 | $0.904 | $0.116 | 722,680.0 | -8.70% |
| 2025-11-21 | $1.03 | $0.9583 | $0.0717 | 508,382.0 | +4.04% |
| 2025-11-20 | $1.08 | $0.95 | $0.13 | 639,951.0 | -6.96% |
| 2025-11-19 | $1.11 | $1.03 | $0.08 | 412,627.0 | -3.74% |
| 2025-11-18 | $1.10 | $1.05 | $0.0491 | 352,312.0 | -0.93% |
| 2025-11-17 | $1.16 | $1.06 | $0.095 | 409,045.0 | -6.09% |
| 2025-11-14 | $1.19 | $1.14 | $0.05 | 352,380.0 | -4.17% |
| 2025-11-13 | $1.31 | $1.19 | $0.12 | 348,395.0 | -7.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.01 | $0.8315 | $0.1835 | 7,990,519.0 | -5.43% |
| 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% |
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% |
1.88%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):