Stockscreener 앱 받기
20.47
0.59%
0.11
Adient Plc 주식 (ADNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $20.59 | $20.01 | $0.58 | 402,812.0 | +0.59% |
| 2026-01-08 | $20.72 | $19.06 | $1.66 | 1,267,687.0 | +5.22% |
| 2026-01-07 | $19.57 | $19.03 | $0.535 | 1,457,510.0 | -0.97% |
| 2026-01-06 | $19.75 | $18.96 | $0.79 | 1,185,611.0 | +0.62% |
| 2026-01-05 | $19.87 | $18.97 | $0.90 | 1,448,921.0 | +2.00% |
| 2026-01-02 | $19.40 | $19.00 | $0.40 | 1,036,601.0 | -0.68% |
| 2025-12-31 | $19.42 | $18.98 | $0.445 | 974,066.0 | -1.54% |
| 2025-12-30 | $19.65 | $19.24 | $0.4061 | 681,972.0 | +0.52% |
| 2025-12-29 | $19.63 | $19.24 | $0.39 | 497,585.0 | -0.77% |
| 2025-12-26 | $19.55 | $19.30 | $0.25 | 844,113.0 | +0.77% |
| 2025-12-24 | $19.60 | $19.25 | $0.35 | 257,662.0 | +0.41% |
| 2025-12-23 | $19.48 | $19.09 | $0.39 | 1,115,498.0 | +0.47% |
| 2025-12-22 | $19.77 | $19.20 | $0.575 | 628,914.0 | -1.94% |
| 2025-12-19 | $19.69 | $19.26 | $0.43 | 2,383,679.0 | +1.19% |
| 2025-12-18 | $19.96 | $19.25 | $0.715 | 977,571.0 | -0.82% |
| 2025-12-17 | $19.55 | $18.67 | $0.88 | 1,465,344.0 | +2.90% |
| 2025-12-16 | $19.18 | $18.71 | $0.47 | 1,022,528.0 | +1.07% |
| 2025-12-15 | $19.25 | $18.69 | $0.56 | 1,175,117.0 | -0.27% |
| 2025-12-12 | $19.37 | $18.75 | $0.615 | 976,093.0 | -0.90% |
| 2025-12-11 | $19.29 | $18.91 | $0.379 | 1,440,109.0 | -0.52% |
| 2025-12-10 | $19.47 | $18.65 | $0.82 | 1,529,756.0 | +2.03% |
Adient Plc 주식 (ADNT) 연도별 가격 이력
이 심층 분석에서는 Adient Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adient Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adient Plc 주식 (ADNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $20.72 | $18.96 | $1.76 | 6,799,142.0 | +6.83% |
Adient Plc 주식 (ADNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.96 | $18.48 | $1.48 | 22,504,468.0 | +0.05% |
| 2025-11 | $24.29 | $17.70 | $6.59 | 26,441,138.0 | -16.08% |
| 2025-10 | $26.16 | $22.01 | $4.15 | 18,635,799.0 | -3.70% |
| 2025-09 | $25.50 | $23.26 | $2.24 | 21,256,230.0 | -2.90% |
| 2025-08 | $25.84 | $20.48 | $5.36 | 25,483,261.0 | +15.67% |
| 2025-07 | $23.35 | $19.32 | $4.03 | 25,108,114.0 | +10.17% |
| 2025-06 | $19.91 | $14.89 | $5.02 | 28,871,194.0 | +24.82% |
| 2025-05 | $16.24 | $11.89 | $4.35 | 27,676,686.0 | +23.24% |
| 2025-04 | $13.07 | $10.04 | $3.03 | 31,073,165.0 | -1.63% |
| 2025-03 | $16.22 | $12.31 | $3.91 | 44,954,436.0 | -18.76% |
| 2025-02 | $17.89 | $15.57 | $2.32 | 19,061,068.0 | -9.18% |
| 2025-01 | $18.87 | $16.28 | $2.59 | 27,696,950.0 | +1.16% |
Adient Plc 주식 (ADNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.67 | $16.43 | $4.24 | 21,216,851.0 | -10.61% |
| 2024-11 | $21.98 | $18.53 | $3.45 | 26,954,573.0 | -1.54% |
| 2024-10 | $23.39 | $19.47 | $3.92 | 17,430,623.0 | -13.47% |
| 2024-09 | $24.25 | $19.40 | $4.85 | 41,001,709.0 | -0.22% |
| 2024-08 | $25.93 | $20.18 | $5.75 | 31,411,202.0 | -12.19% |
| 2024-07 | $26.59 | $22.93 | $3.66 | 26,227,032.0 | +4.25% |
| 2024-06 | $28.48 | $24.22 | $4.26 | 20,894,013.0 | -12.50% |
| 2024-05 | $30.89 | $26.78 | $4.11 | 22,387,622.0 | -5.46% |
| 2024-04 | $32.79 | $27.73 | $5.06 | 22,518,449.0 | -9.26% |
| 2024-03 | $35.94 | $30.67 | $5.27 | 21,079,314.0 | -3.01% |
| 2024-02 | $36.04 | $32.47 | $3.57 | 25,706,220.0 | -2.22% |
| 2024-01 | $37.04 | $31.77 | $5.27 | 15,227,382.0 | -4.54% |
0.47%
0.42%
자본화:
|
볼륨(24시간):