Stockscreener 앱 받기
7.30
4.07%
-0.31
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $7.90 | $6.82 | $1.08 | 130,869.0 | -4.07% |
| 2024-11-21 | $7.91 | $6.90 | $1.01 | 98,010.0 | +10.13% |
| 2024-11-20 | $7.05 | $6.01 | $1.04 | 77,273.0 | +10.91% |
| 2024-11-19 | $6.34 | $5.82 | $0.5231 | 62,240.0 | -0.32% |
| 2024-11-18 | $6.26 | $4.87 | $1.39 | 234,435.0 | +2.97% |
| 2024-11-15 | $7.03 | $5.78 | $1.25 | 131,191.0 | -16.51% |
| 2024-11-14 | $8.19 | $6.31 | $1.88 | 219,888.0 | -4.09% |
| 2024-11-13 | $8.79 | $7.08 | $1.71 | 431,196.0 | +8.13% |
| 2024-11-12 | $7.88 | $4.76 | $3.12 | 1,765,357.0 | +41.62% |
| 2024-11-11 | $5.90 | $3.45 | $2.45 | 796,011.0 | +38.66% |
| 2024-11-08 | $3.90 | $3.50 | $0.3998 | 160,871.0 | -7.27% |
| 2024-11-07 | $4.10 | $3.12 | $0.98 | 348,527.0 | +17.74% |
| 2024-11-06 | $3.54 | $3.20 | $0.34 | 355,379.0 | -8.15% |
| 2024-11-05 | $3.71 | $3.10 | $0.6099 | 1,423,396.0 | +6.27% |
| 2024-11-04 | $4.32 | $2.85 | $1.47 | 66,475,661.0 | +76.32% |
| 2024-11-01 | $2.20 | $1.82 | $0.3786 | 138,972.0 | -19.66% |
| 2024-10-31 | $2.76 | $1.72 | $1.04 | 1,294,311.0 | +32.87% |
| 2024-10-30 | $1.80 | $1.74 | $0.06 | 11,200.0 | +1.14% |
| 2024-10-29 | $1.92 | $1.76 | $0.16 | 17,710.0 | -4.35% |
| 2024-10-28 | $1.98 | $1.84 | $0.139 | 21,769.0 | -3.66% |
| 2024-10-25 | $1.98 | $1.88 | $0.1024 | 15,546.0 | -1.04% |
| 2024-10-24 | $1.98 | $1.75 | $0.23 | 61,070.0 | +5.46% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.79 | $1.82 | $6.97 | 72,980,145.0 | +208.67% |
| 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% |
0.05%
8.69%
자본화:
|
볼륨(24시간):