Scarica l'app Stockscreener
0.00
100.00%
-0.4692
Dopo l'orario di chiusura:
.47
0.47
+
Storico Dei Prezzi Delle Azioni Di Adtheorent Holding Company Inc (ADTHW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-06-20 | $0.4692 | $0.452 | $0.0172 | 23,750.0 | +3.81% |
| 2024-06-18 | $0.4652 | $0.452 | $0.0132 | 2,582.0 | -0.35% |
| 2024-06-17 | $0.4536 | $0.452 | $0.0016 | 24,090.0 | -0.48% |
| 2024-06-14 | $0.4595 | $0.4521 | $0.0074 | 4,496.0 | +1.29% |
| 2024-06-13 | $0.4522 | $0.445 | $0.0072 | 18,557.0 | +2.27% |
| 2024-06-11 | $0.47 | $0.41 | $0.06 | 24,800.0 | -2.22% |
| 2024-06-10 | $0.45 | $0.45 | $0.00 | 40,905.0 | -0.55% |
| 2024-05-31 | $0.47 | $0.44 | $0.03 | 35,642.0 | +2.75% |
| 2024-05-30 | $0.4518 | $0.44 | $0.0118 | 606,135.0 | -1.59% |
Adtheorent Holding Company Inc Stock (ADTHW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adtheorent Holding Company 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 ADTHW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adtheorent Holding Company Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adtheorent Holding Company Inc Storia dei prezzi delle azioni (ADTHW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-06 | $0.47 | $0.41 | $0.06 | 139,180.0 | +3.69% |
| 2024-05 | $0.47 | $0.40 | $0.07 | 2,247,540.0 | +11.70% |
| 2024-04 | $0.4444 | $0.3775 | $0.0669 | 6,828,869.0 | +189.36% |
| 2024-03 | $0.25 | $0.12 | $0.13 | 374,406.0 | -29.29% |
| 2024-02 | $0.22 | $0.085 | $0.135 | 205,133.0 | +98.00% |
| 2024-01 | $0.18 | $0.045 | $0.135 | 605,581.0 | +116.92% |
Adtheorent Holding Company Inc Storia dei prezzi delle azioni (ADTHW) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.05 | $0.0188 | $0.0312 | 472,297.0 | +8.22% |
| 2023-11 | $0.05 | $0.0189 | $0.0311 | 390,701.0 | +125.40% |
| 2023-10 | $0.046 | $0.0189 | $0.0271 | 626,161.0 | -46.76% |
| 2023-09 | $0.0796 | $0.035 | $0.0446 | 27,048.0 | -40.83% |
| 2023-08 | $0.0967 | $0.0515 | $0.0452 | 84,985.0 | -14.41% |
| 2023-07 | $0.1138 | $0.0601 | $0.0537 | 225,884.0 | -38.40% |
| 2023-06 | $0.1138 | $0.07 | $0.0438 | 643,327.0 | +14.95% |
| 2023-05 | $0.1101 | $0.0495 | $0.0606 | 173,602.0 | -3.41% |
| 2023-04 | $0.1699 | $0.051 | $0.1189 | 15,828.0 | -14.58% |
| 2023-03 | $0.1911 | $0.0759 | $0.1152 | 117,320.0 | -28.01% |
| 2023-02 | $0.2475 | $0.15 | $0.0975 | 215,297.0 | +0.18% |
| 2023-01 | $0.2477 | $0.10 | $0.1477 | 300,608.0 | +66.40% |
Adtheorent Holding Company Inc Storia dei prezzi delle azioni (ADTHW) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $0.1401 | $0.09 | $0.0501 | 448,088.0 | -32.61% |
| 2022-11 | $0.2103 | $0.1221 | $0.0882 | 236,001.0 | -40.33% |
| 2022-10 | $0.2498 | $0.14 | $0.1098 | 100,166.0 | +38.32% |
| 2022-09 | $0.3697 | $0.00 | $0.3697 | 303,318.0 | -38.00% |
| 2022-08 | $0.3997 | $0.25 | $0.1497 | 235,441.0 | +11.45% |
| 2022-07 | $0.40 | $0.26 | $0.14 | 189,494.0 | -39.49% |
| 2022-06 | $1.36 | $0.39 | $0.9716 | 484,140.0 | -67.67% |
| 2022-05 | $1.33 | $0.55 | $0.78 | 705,681.0 | +47.76% |
| 2022-04 | $1.47 | $0.90 | $0.57 | 192,123.0 | -36.16% |
| 2022-03 | $1.80 | $0.91 | $0.89 | 1,994,271.0 | +28.18% |
| 2022-02 | $1.18 | $0.6001 | $0.5799 | 1,404,414.0 | +89.66% |
| 2022-01 | $0.84 | $0.50 | $0.34 | 705,003.0 | +0.00% |
0.31%
2.23%
Capitalizzazione:
|
Volume (24 ore):