Stockscreener 앱 받기
5.05
0.60%
0.03
시간 외 거래:
5.10
0.05
+0.99%
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $5.19 | $4.87 | $0.3184 | 28,368.0 | +0.60% |
| 2024-12-24 | $5.34 | $4.14 | $1.20 | 62,149.0 | +14.35% |
| 2024-12-23 | $4.55 | $4.08 | $0.47 | 33,876.0 | +1.39% |
| 2024-12-20 | $4.69 | $4.06 | $0.63 | 30,973.0 | -6.07% |
| 2024-12-19 | $5.08 | $4.45 | $0.6303 | 19,200.0 | -7.80% |
| 2024-12-18 | $5.66 | $4.89 | $0.77 | 39,113.0 | -11.97% |
| 2024-12-17 | $5.69 | $5.44 | $0.2466 | 8,821.0 | +0.18% |
| 2024-12-16 | $6.00 | $5.58 | $0.42 | 27,650.0 | -5.97% |
| 2024-12-13 | $6.50 | $6.00 | $0.50 | 18,836.0 | -7.23% |
| 2024-12-12 | $6.50 | $6.13 | $0.37 | 25,736.0 | +1.56% |
| 2024-12-11 | $6.47 | $5.93 | $0.5401 | 24,589.0 | +5.26% |
| 2024-12-10 | $6.30 | $5.79 | $0.515 | 17,410.0 | -1.14% |
| 2024-12-09 | $6.40 | $5.91 | $0.49 | 33,295.0 | -0.16% |
| 2024-12-06 | $6.77 | $5.41 | $1.36 | 74,668.0 | +9.03% |
| 2024-12-05 | $5.95 | $5.00 | $0.95 | 66,099.0 | +9.07% |
| 2024-12-04 | $5.34 | $4.70 | $0.64 | 46,344.0 | +7.25% |
| 2024-12-03 | $4.95 | $4.07 | $0.88 | 113,439.0 | +0.63% |
| 2024-12-02 | $5.02 | $4.43 | $0.593 | 73,971.0 | -2.04% |
| 2024-11-29 | $5.35 | $4.61 | $0.7388 | 45,941.0 | -7.72% |
| 2024-11-27 | $5.37 | $5.10 | $0.27 | 57,069.0 | +4.32% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $4.06 | $2.71 | 772,905.0 | +3.06% |
| 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% |
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% |
0.34%
1.60%
자본화:
|
볼륨(24시간):