Stockscreener 앱 받기
13.48
3.58%
-0.50
시간 외 거래:
13.48
Adient Plc 주식 (ADNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $14.21 | $13.44 | $0.77 | 1,057,102.0 | -3.58% |
| 2025-03-12 | $14.37 | $13.85 | $0.512 | 870,328.0 | -2.44% |
| 2025-03-11 | $14.80 | $13.95 | $0.85 | 1,244,955.0 | -2.58% |
| 2025-03-10 | $15.11 | $14.63 | $0.4779 | 1,079,179.0 | -1.54% |
| 2025-03-07 | $15.81 | $14.93 | $0.88 | 1,460,508.0 | -3.80% |
| 2025-03-06 | $15.69 | $14.67 | $1.02 | 1,263,224.0 | +4.09% |
| 2025-03-05 | $15.00 | $14.25 | $0.75 | 1,209,162.0 | +5.97% |
| 2025-03-04 | $14.27 | $14.07 | $0.20 | 697,555.0 | -4.48% |
| 2025-03-03 | $16.22 | $14.60 | $1.62 | 1,214,792.0 | -6.89% |
| 2025-02-28 | $16.29 | $15.57 | $0.72 | 1,174,680.0 | -0.69% |
| 2025-02-27 | $16.75 | $15.90 | $0.845 | 885,985.0 | -4.95% |
| 2025-02-26 | $17.09 | $16.75 | $0.34 | 1,321,334.0 | -0.77% |
| 2025-02-25 | $17.28 | $16.75 | $0.53 | 1,104,487.0 | -1.40% |
| 2025-02-24 | $17.38 | $16.71 | $0.6725 | 796,339.0 | +1.18% |
| 2025-02-21 | $17.44 | $16.93 | $0.515 | 648,884.0 | -1.68% |
| 2025-02-20 | $17.34 | $16.66 | $0.69 | 723,115.0 | +1.00% |
| 2025-02-19 | $17.45 | $16.86 | $0.59 | 643,396.0 | -3.23% |
| 2025-02-18 | $17.77 | $17.04 | $0.73 | 933,241.0 | +2.86% |
| 2025-02-14 | $17.89 | $17.02 | $0.865 | 579,407.0 | -0.41% |
| 2025-02-13 | $17.52 | $17.06 | $0.46 | 839,632.0 | +0.70% |
| 2025-02-12 | $17.34 | $16.93 | $0.41 | 950,791.0 | -0.87% |
| 2025-02-11 | $17.40 | $16.80 | $0.605 | 665,414.0 | +1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $16.22 | $13.44 | $2.78 | 11,153,907.0 | -14.85% |
| 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% |
Adient Plc 주식 (ADNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.19 | $31.91 | $5.28 | 20,623,797.0 | +12.92% |
| 2023-11 | $36.63 | $30.11 | $6.53 | 27,173,078.0 | -4.42% |
| 2023-10 | $37.09 | $33.05 | $4.04 | 14,546,218.0 | -8.20% |
| 2023-09 | $40.47 | $35.43 | $5.04 | 14,780,328.0 | -6.31% |
| 2023-08 | $46.51 | $37.23 | $9.27 | 20,625,098.0 | -7.97% |
| 2023-07 | $42.96 | $38.01 | $4.95 | 13,104,888.0 | +11.06% |
| 2023-06 | $40.66 | $32.68 | $7.98 | 19,751,134.0 | +13.74% |
| 2023-05 | $37.78 | $32.59 | $5.19 | 18,134,744.0 | -8.80% |
| 2023-04 | $41.08 | $35.43 | $5.65 | 12,396,243.0 | -9.81% |
| 2023-03 | $45.11 | $36.72 | $8.39 | 19,449,008.0 | -4.12% |
| 2023-02 | $47.50 | $41.34 | $6.16 | 17,854,428.0 | -5.11% |
| 2023-01 | $45.15 | $34.17 | $10.98 | 19,823,472.0 | +29.78% |
1.40%
자본화:
|
볼륨(24시간):