Holen Sie sich die Stockscreener-App
1,128.00
1.71%
19.00
Adyen NV-Aktien (ADYYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $1,146.0 | $1,099.6 | $46.39 | 79.00 | +1.71% |
| 2026-05-05 | $1,109.0 | $1,055.0 | $54.00 | 80.00 | -3.90% |
| 2026-05-04 | $1,169.3 | $1,095.7 | $73.66 | 158.0 | -0.09% |
| 2026-05-01 | $1,155.0 | $1,100.0 | $55.00 | 136.0 | +0.17% |
| 2026-04-30 | $1,153.0 | $1,079.0 | $74.00 | 96.00 | -1.03% |
| 2026-04-29 | $1,165.0 | $1,078.9 | $86.08 | 44.00 | +5.91% |
| 2026-04-28 | $1,144.0 | $1,085.0 | $59.00 | 30.00 | -4.89% |
| 2026-04-27 | $1,157.0 | $1,079.0 | $77.99 | 68.00 | +3.54% |
| 2026-04-24 | $1,206.7 | $1,117.0 | $89.65 | 46.00 | +0.59% |
| 2026-04-23 | $1,160.1 | $1,050.5 | $109.6 | 96.00 | -4.18% |
| 2026-04-22 | $1,162.0 | $1,085.5 | $76.50 | 394.0 | -0.34% |
| 2026-04-21 | $1,171.0 | $1,087.9 | $83.11 | 231.0 | -0.17% |
| 2026-04-20 | $1,170.1 | $1,097.7 | $72.38 | 121.0 | +0.71% |
| 2026-04-17 | $1,186.0 | $1,125.0 | $61.00 | 90.00 | +6.59% |
| 2026-04-16 | $1,166.6 | $1,080.0 | $86.58 | 350.0 | -0.63% |
| 2026-04-15 | $1,161.0 | $1,092.2 | $68.81 | 383.0 | +2.55% |
| 2026-04-14 | $1,076.6 | $1,045.1 | $31.47 | 91.00 | +4.67% |
| 2026-04-13 | $1,070.3 | $998.5 | $71.80 | 153.0 | +1.45% |
| 2026-04-10 | $1,021.3 | $1,002.9 | $18.38 | 40.00 | +2.76% |
| 2026-04-09 | $1,017.0 | $958.4 | $58.57 | 153.0 | -1.51% |
| 2026-04-08 | $1,055.0 | $991.0 | $64.00 | 362.0 | +3.34% |
Adyen NV-Aktien (ADYYF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adyen NV-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADYYF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adyen NV-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adyen NV-Aktien (ADYYF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $1,169.3 | $1,055.0 | $114.3 | 453.0 | -2.17% |
| 2026-04 | $1,206.7 | $945.0 | $261.6 | 3,291.0 | +16.61% |
| 2026-03 | $1,158.1 | $946.0 | $212.0 | 24,126.0 | -25.52% |
| 2026-02 | $1,551.7 | $1,311.5 | $240.2 | 3,813.0 | -7.01% |
| 2026-01 | $1,736.0 | $1,427.7 | $308.3 | 983.0 | -9.70% |
Adyen NV-Aktien (ADYYF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1,649.9 | $1,499.0 | $150.9 | 797.0 | +6.03% |
| 2025-11 | $1,730.0 | $1,453.7 | $276.3 | 27,499.0 | -9.76% |
| 2025-10 | $1,834.5 | $1,565.2 | $269.3 | 920.0 | +7.71% |
| 2025-09 | $1,665.0 | $1,545.2 | $119.8 | 1,686.0 | -5.14% |
| 2025-08 | $1,796.0 | $1,590.0 | $206.0 | 5,408.0 | -7.65% |
| 2025-07 | $1,892.8 | $1,681.6 | $211.2 | 788.0 | -2.45% |
| 2025-06 | $2,020.0 | $1,722.0 | $298.0 | 3,436.0 | -3.61% |
| 2025-05 | $1,927.0 | $1,558.3 | $368.7 | 5,816.0 | +23.52% |
| 2025-04 | $1,697.4 | $1,308.8 | $388.6 | 3,073.0 | +3.07% |
| 2025-03 | $1,888.9 | $1,453.1 | $435.7 | 5,865.0 | -18.35% |
| 2025-02 | $1,958.2 | $1,542.0 | $416.2 | 977.0 | +13.19% |
| 2025-01 | $1,649.5 | $1,395.0 | $254.5 | 1,544.0 | +9.47% |
Adyen NV-Aktien (ADYYF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1,621.0 | $1,421.5 | $199.5 | 1,670.0 | +2.18% |
| 2024-11 | $1,559.2 | $1,241.3 | $317.9 | 4,320.0 | -5.90% |
| 2024-10 | $1,616.2 | $1,439.6 | $176.6 | 1,606.0 | +1.70% |
| 2024-09 | $1,575.0 | $1,374.7 | $200.3 | 947.0 | +2.68% |
| 2024-08 | $1,523.7 | $1,084.6 | $439.1 | 1,414.0 | +24.83% |
| 2024-07 | $1,277.0 | $1,116.0 | $161.0 | 893.0 | -1.69% |
| 2024-06 | $1,399.0 | $1,164.6 | $234.4 | 7,593.0 | -3.91% |
| 2024-05 | $1,414.0 | $1,150.3 | $263.7 | 3,534.0 | +5.28% |
| 2024-04 | $1,730.0 | $1,195.5 | $534.5 | 18,812.0 | -29.05% |
| 2024-03 | $1,754.6 | $1,540.5 | $214.1 | 5,217.0 | +7.76% |
| 2024-02 | $1,627.0 | $1,245.0 | $382.0 | 1,211.0 | +21.66% |
| 2024-01 | $1,349.0 | $1,205.0 | $144.0 | 5,884.0 | +0.00% |
2.89%
0.74%
Kapitalisierung:
|
Volumen (24h):