Stockscreener 앱 받기
2.80
9.37%
0.24
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $2.83 | $2.57 | $0.2558 | 33,118.0 | +9.37% |
| 2025-06-04 | $2.63 | $2.52 | $0.11 | 7,478.0 | -1.16% |
| 2025-06-03 | $2.74 | $2.53 | $0.2099 | 7,101.0 | +3.60% |
| 2025-06-02 | $2.64 | $2.41 | $0.2299 | 18,000.0 | +2.04% |
| 2025-05-30 | $2.68 | $2.40 | $0.28 | 9,368.0 | -2.00% |
| 2025-05-29 | $2.65 | $2.50 | $0.15 | 10,691.0 | -2.34% |
| 2025-05-28 | $3.06 | $2.55 | $0.5105 | 28,634.0 | -11.42% |
| 2025-05-27 | $2.93 | $2.38 | $0.5487 | 42,869.0 | +22.46% |
| 2025-05-23 | $2.41 | $2.30 | $0.1099 | 9,601.0 | +0.43% |
| 2025-05-22 | $2.38 | $2.09 | $0.29 | 32,334.0 | +12.44% |
| 2025-05-21 | $2.21 | $2.00 | $0.21 | 17,551.0 | -5.00% |
| 2025-05-20 | $2.31 | $2.13 | $0.183 | 20,605.0 | -2.65% |
| 2025-05-19 | $2.42 | $2.11 | $0.31 | 23,695.0 | -5.83% |
| 2025-05-16 | $2.58 | $2.40 | $0.18 | 14,161.0 | -2.44% |
| 2025-05-15 | $2.71 | $2.41 | $0.30 | 31,365.0 | -9.89% |
| 2025-05-14 | $2.85 | $2.62 | $0.23 | 19,785.0 | +1.51% |
| 2025-05-13 | $2.79 | $2.60 | $0.1871 | 24,670.0 | -1.85% |
| 2025-05-12 | $3.00 | $2.67 | $0.335 | 41,913.0 | -2.14% |
| 2025-05-09 | $3.33 | $2.70 | $0.63 | 46,384.0 | -16.17% |
| 2025-05-08 | $3.55 | $3.01 | $0.54 | 89,473.0 | -0.60% |
| 2025-05-07 | $4.00 | $3.21 | $0.79 | 67,290.0 | -14.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $2.83 | $2.41 | $0.4158 | 98,815.0 | +14.29% |
| 2025-05 | $4.00 | $2.00 | $2.00 | 825,376.0 | +17.22% |
| 2025-04 | $4.25 | $1.85 | $2.40 | 606,387.0 | -50.70% |
| 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 주식 (ADN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.91%
1.06%
자본화:
|
볼륨(24시간):