Scarica l'app Stockscreener
16.21
0.49%
-0.08
Dopo l'orario di chiusura:
16.41
0.20
+1.23%
Storico Dei Prezzi Delle Azioni Di Adyen NV ADR (ADYEY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (ADYEY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adyen NV ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADYEY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adyen NV ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adyen NV ADR Storia dei prezzi delle azioni (ADYEY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ADYEY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ADYEY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Capitalizzazione:
|
Volume (24 ore):