Holen Sie sich die Stockscreener-App
16.21
0.49%
-0.08
Handel nachbörslich:
16.41
0.20
+1.23%
Adyen NV ADR-Aktien (ADYEY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $16.22 | $16.07 | $0.15 | 252,529.0 | -0.49% |
| 2025-09-17 | $16.49 | $16.01 | $0.482 | 1,143,424.0 | +4.16% |
| 2025-09-16 | $15.75 | $15.56 | $0.19 | 375,093.0 | -1.08% |
| 2025-09-15 | $15.89 | $15.75 | $0.14 | 1,449,231.0 | +0.19% |
| 2025-09-12 | $15.88 | $15.66 | $0.225 | 419,454.0 | -1.13% |
| 2025-09-11 | $15.97 | $15.85 | $0.1167 | 875,333.0 | +0.50% |
| 2025-09-10 | $16.14 | $15.85 | $0.29 | 443,704.0 | -3.17% |
| 2025-09-09 | $16.54 | $16.37 | $0.17 | 366,942.0 | +0.99% |
| 2025-09-08 | $16.34 | $16.20 | $0.14 | 846,303.0 | +0.12% |
| 2025-09-05 | $16.33 | $16.12 | $0.21 | 869,655.0 | +0.50% |
| 2025-09-04 | $16.22 | $15.90 | $0.3175 | 1,325,654.0 | -0.74% |
| 2025-09-03 | $16.28 | $16.16 | $0.12 | 265,587.0 | +0.81% |
| 2025-09-02 | $16.19 | $15.98 | $0.21 | 347,194.0 | -3.87% |
| 2025-08-29 | $16.84 | $16.71 | $0.13 | 593,782.0 | -0.18% |
| 2025-08-28 | $16.84 | $16.71 | $0.13 | 379,925.0 | +0.66% |
| 2025-08-27 | $16.74 | $16.61 | $0.131 | 220,814.0 | -0.06% |
| 2025-08-26 | $16.81 | $16.59 | $0.22 | 601,865.0 | -2.05% |
| 2025-08-25 | $17.33 | $17.03 | $0.30 | 352,854.0 | -1.04% |
| 2025-08-22 | $17.35 | $16.92 | $0.43 | 545,728.0 | +2.86% |
Adyen NV ADR-Aktien (ADYEY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adyen NV ADR-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADYEY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adyen NV ADR-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adyen NV ADR-Aktien (ADYEY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $16.54 | $15.56 | $0.98 | 8,980,103.0 | -3.40% |
| 2025-08 | $17.81 | $15.44 | $2.37 | 14,349,036.0 | -2.44% |
| 2025-07 | $18.53 | $17.16 | $1.37 | 17,423,670.0 | -6.06% |
| 2025-06 | $19.94 | $17.48 | $2.46 | 9,225,428.0 | -4.39% |
| 2025-05 | $19.19 | $15.80 | $3.39 | 12,414,096.0 | +18.72% |
| 2025-04 | $16.86 | $13.14 | $3.72 | 17,916,822.0 | +5.63% |
| 2025-03 | $18.66 | $15.02 | $3.64 | 12,227,746.0 | -15.26% |
| 2025-02 | $19.39 | $15.57 | $3.82 | 11,433,845.0 | +12.13% |
| 2025-01 | $16.39 | $14.09 | $2.30 | 12,776,604.0 | +9.62% |
Adyen NV ADR-Aktien (ADYEY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.12 | $14.41 | $1.71 | 9,248,001.0 | +1.10% |
| 2024-11 | $15.34 | $12.68 | $2.66 | 11,991,830.0 | -5.10% |
| 2024-10 | $15.78 | $14.64 | $1.13 | 16,897,801.0 | -2.11% |
| 2024-09 | $15.75 | $13.83 | $1.92 | 13,877,899.0 | +6.11% |
| 2024-08 | $14.92 | $10.78 | $4.14 | 11,722,581.0 | +20.74% |
| 2024-07 | $12.73 | $11.27 | $1.46 | 10,960,197.0 | +2.78% |
| 2024-06 | $13.58 | $11.81 | $1.77 | 9,186,149.0 | -7.91% |
| 2024-05 | $13.95 | $11.69 | $2.26 | 9,472,961.0 | +7.96% |
| 2024-04 | $17.27 | $11.92 | $5.35 | 20,711,616.0 | -29.39% |
| 2024-03 | $17.09 | $15.38 | $1.71 | 25,452,726.0 | +7.03% |
| 2024-02 | $16.23 | $12.57 | $3.66 | 13,317,541.0 | +26.00% |
| 2024-01 | $13.37 | $12.05 | $1.32 | 18,724,780.0 | +0.00% |
Adyen NV ADR-Aktien (ADYEY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $7.96 | $7.18 | $0.7779 | 24,225,115.0 | +5.95% |
| 2023-09 | $8.60 | $6.55 | $2.05 | 55,145,471.0 | -11.16% |
| 2023-08 | $18.31 | $8.16 | $10.15 | 93,415,453.0 | -55.00% |
| 2023-07 | $18.69 | $15.81 | $2.88 | 53,410,821.0 | +7.06% |
| 2023-06 | $17.80 | $16.40 | $1.40 | 13,069,731.0 | +5.68% |
| 2023-05 | $16.63 | $15.10 | $1.53 | 7,462,860.0 | +2.25% |
| 2023-04 | $16.20 | $15.03 | $1.17 | 6,884,655.0 | +1.01% |
| 2023-03 | $15.94 | $13.62 | $2.32 | 51,656,581.0 | +11.71% |
| 2023-02 | $17.85 | $13.61 | $4.24 | 20,384,984.0 | -5.72% |
| 2023-01 | $15.71 | $13.09 | $2.62 | 14,060,665.0 | +8.99% |
1.22%
0.69%
Kapitalisierung:
|
Volumen (24h):