1.90
price down icon3.55%   -0.07
after-market Dopo l'orario di chiusura: 1.96 0.06 +3.16%
loading

Storico Dei Prezzi Delle Azioni Di Advent Technologies Holdings Inc (ADN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-25 $2.08 $1.89 $0.1898 40,957.0 -3.55%
2025-04-24 $2.23 $1.90 $0.33 57,087.0 -7.08%
2025-04-23 $2.50 $2.10 $0.4046 42,713.0 -7.40%
2025-04-22 $2.65 $2.22 $0.43 50,773.0 -13.77%
2025-04-21 $2.84 $2.60 $0.2443 11,991.0 +2.71%
2025-04-17 $2.78 $2.49 $0.29 18,362.0 -6.34%
2025-04-16 $3.00 $2.66 $0.34 12,372.0 -0.36%
2025-04-15 $2.95 $2.58 $0.366 66,258.0 -2.81%
2025-04-14 $3.07 $2.84 $0.23 18,971.0 +0.35%
2025-04-11 $3.36 $2.84 $0.52 53,526.0 -15.73%
2025-04-10 $3.52 $3.25 $0.2675 9,851.0 +4.33%
2025-04-09 $3.49 $3.22 $0.2732 11,371.0 +0.00%
2025-04-08 $3.65 $3.22 $0.43 20,019.0 +5.38%
2025-04-07 $3.06 $2.83 $0.2348 9,235.0 +2.85%
2025-04-04 $3.29 $2.91 $0.3786 15,237.0 -3.87%
2025-04-03 $3.52 $3.05 $0.4672 15,896.0 -11.68%
2025-04-02 $3.79 $3.47 $0.3189 15,159.0 +1.74%
2025-04-01 $4.25 $3.45 $0.80 37,383.0 -18.62%
2025-03-31 $4.70 $4.20 $0.50 12,748.0 -10.31%
2025-03-28 $4.82 $4.72 $0.10 1,709.0 -1.74%
2025-03-27 $4.81 $4.81 $0.00 449.0 -3.02%
2025-03-26 $4.96 $4.79 $0.169 2,034.0 -0.90%

Advent Technologies Holdings Inc Stock (ADN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advent Technologies Holdings Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advent Technologies Holdings Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Advent Technologies Holdings Inc Storia dei prezzi delle azioni (ADN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $4.25 $1.89 $2.36 548,118.0 -55.18%
2025-03 $5.69 $3.56 $2.13 328,610.0 -15.88%
2025-02 $5.50 $4.40 $1.10 215,615.0 -8.20%
2025-01 $7.40 $4.91 $2.49 652,531.0 +9.80%

Advent Technologies Holdings Inc Storia dei prezzi delle azioni (ADN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $6.77 $4.06 $2.71 788,662.0 +7.96%
2024-11 $8.79 $1.82 $6.97 73,194,288.0 +107.19%
2024-10 $2.76 $1.71 $1.05 1,793,711.0 +9.49%
2024-09 $3.43 $1.86 $1.57 802,806.0 -28.00%
2024-08 $4.67 $2.80 $1.87 327,969.0 -33.92%
2024-07 $4.96 $2.97 $1.99 643,851.0 +48.85%
2024-06 $3.97 $2.70 $1.27 386,874.0 -15.04%
2024-05 $4.13 $2.77 $1.36 1,377,779.8 -4.04%
2024-04 $6.09 $3.60 $2.49 412,936.1 -30.72%
2024-03 $7.19 $4.96 $2.23 471,960.2 -14.29%
2024-02 $9.53 $4.63 $4.89 1,490,153.9 +30.43%
2024-01 $7.20 $4.59 $2.61 735,360.5 -27.74%

Advent Technologies Holdings Inc Storia dei prezzi delle azioni (ADN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $12.30 $5.85 $6.45 961,315.3 -40.11%
2023-11 $18.90 $10.59 $8.31 387,933.5 +3.62%
2023-10 $14.94 $10.20 $4.74 194,965.2 -8.23%
2023-09 $18.63 $11.71 $6.92 353,044.9 -30.39%
2023-08 $26.40 $15.60 $10.80 317,860.5 -36.14%
2023-07 $30.00 $16.65 $13.35 446,247.4 +49.53%
2023-06 $28.20 $16.50 $11.70 536,552.6 -28.24%
2023-05 $33.90 $18.00 $15.90 311,653.9 +7.91%
2023-04 $33.30 $21.00 $12.30 301,393.5 -28.30%
2023-03 $54.90 $28.20 $26.70 1,854,285.5 -39.43%
2023-02 $62.70 $52.20 $10.50 203,840.6 -7.89%
2023-01 $60.00 $48.30 $11.70 175,566.7 +4.97%
$186.60
price up icon 1.23%
$63.93
price down icon 0.88%
$12.89
price up icon 0.86%
electrical_equipment_parts ENS
$86.41
price up icon 0.55%
$100.67
price up icon 3.87%
electrical_equipment_parts BE
$18.93
price up icon 4.36%
Capitalizzazione:     |  Volume (24 ore):