Stockscreener 앱 받기
2.16
2.86%
0.06
시장 영업 전:
2.17
0.010
+0.46%
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $2.17 | $2.06 | $0.11 | 22,331.0 | +2.86% |
| 2024-09-27 | $2.15 | $1.99 | $0.16 | 13,805.0 | +6.60% |
| 2024-09-26 | $2.37 | $1.97 | $0.3993 | 68,036.0 | +1.03% |
| 2024-09-25 | $2.10 | $1.95 | $0.15 | 36,725.0 | -3.47% |
| 2024-09-24 | $2.35 | $1.95 | $0.40 | 78,264.0 | -10.62% |
| 2024-09-23 | $3.00 | $2.17 | $0.83 | 60,497.0 | -28.03% |
| 2024-09-20 | $3.34 | $2.83 | $0.5135 | 42,009.0 | -7.10% |
| 2024-09-19 | $3.43 | $2.65 | $0.775 | 76,440.0 | +22.46% |
| 2024-09-18 | $2.90 | $2.24 | $0.66 | 110,972.0 | +28.37% |
| 2024-09-17 | $2.22 | $2.00 | $0.222 | 36,188.0 | +6.44% |
| 2024-09-16 | $2.19 | $1.90 | $0.2899 | 43,055.0 | -0.98% |
| 2024-09-13 | $2.07 | $1.94 | $0.1299 | 17,384.0 | +6.25% |
| 2024-09-12 | $1.96 | $1.89 | $0.075 | 19,905.0 | -1.54% |
| 2024-09-11 | $2.08 | $1.93 | $0.1452 | 29,145.0 | -8.02% |
| 2024-09-10 | $2.17 | $1.93 | $0.24 | 19,427.0 | +9.84% |
| 2024-09-09 | $2.25 | $1.86 | $0.39 | 21,337.0 | -8.96% |
| 2024-09-06 | $2.58 | $1.98 | $0.60 | 54,615.0 | -16.54% |
| 2024-09-05 | $2.75 | $2.54 | $0.21 | 6,682.0 | -1.55% |
| 2024-09-04 | $2.62 | $2.57 | $0.05 | 4,414.0 | +3.23% |
Advent Technologies Holdings Inc 주식 (ADN) 연도별 가격 이력
이 심층 분석에서는 Advent Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advent Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.43 | $1.86 | $1.57 | 825,137.0 | -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 주식 (ADN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.40 | $50.25 | $18.15 | 232,280.6 | -18.47% |
| 2022-11 | $71.10 | $52.50 | $18.60 | 365,859.3 | -1.77% |
| 2022-10 | $94.05 | $54.00 | $40.05 | 588,844.4 | -26.14% |
| 2022-09 | $127.8 | $83.70 | $44.10 | 787,306.0 | -2.55% |
| 2022-08 | $99.30 | $77.40 | $21.90 | 611,002.4 | +15.02% |
| 2022-07 | $108.0 | $67.80 | $40.20 | 2,523,253.0 | +8.33% |
| 2022-06 | $134.4 | $33.90 | $100.5 | 11,346,454.1 | +85.29% |
| 2022-05 | $59.85 | $39.15 | $20.70 | 680,928.6 | -30.26% |
| 2022-04 | $119.4 | $56.40 | $63.00 | 7,103,583.1 | -15.95% |
| 2022-03 | $103.5 | $61.80 | $41.70 | 874,906.4 | -10.42% |
| 2022-02 | $134.1 | $75.30 | $58.80 | 392,096.9 | -38.92% |
| 2022-01 | $212.4 | $114.0 | $98.40 | 266,294.0 | -39.51% |
0.23%
0.59%
자본화:
|
볼륨(24시간):