Stockscreener 앱 받기
22.07
3.33%
-0.76
시간 외 거래:
22.07
Adient Plc 주식 (ADNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $22.87 | $21.89 | $0.98 | 771,866.0 | -3.33% |
| 2026-06-04 | $23.16 | $22.40 | $0.765 | 1,347,474.0 | +1.83% |
| 2026-06-03 | $23.23 | $21.83 | $1.40 | 1,646,003.0 | -1.62% |
| 2026-06-02 | $23.24 | $22.52 | $0.72 | 964,501.0 | +0.40% |
| 2026-06-01 | $22.71 | $21.84 | $0.87 | 770,210.0 | -0.70% |
| 2026-05-29 | $24.07 | $22.69 | $1.38 | 1,072,858.0 | -3.71% |
| 2026-05-28 | $24.22 | $23.39 | $0.83 | 850,607.0 | -1.17% |
| 2026-05-27 | $24.70 | $23.14 | $1.55 | 964,349.0 | +5.49% |
| 2026-05-26 | $22.78 | $22.00 | $0.78 | 1,062,883.0 | +5.51% |
| 2026-05-22 | $21.75 | $21.07 | $0.68 | 420,456.0 | +2.76% |
| 2026-05-21 | $21.07 | $20.12 | $0.95 | 526,465.0 | +1.94% |
| 2026-05-20 | $20.61 | $19.43 | $1.18 | 776,838.0 | +4.73% |
| 2026-05-19 | $20.37 | $19.59 | $0.78 | 1,138,707.0 | -4.70% |
| 2026-05-18 | $21.19 | $20.28 | $0.91 | 840,964.0 | -0.96% |
| 2026-05-15 | $22.16 | $20.76 | $1.40 | 1,096,041.0 | -7.50% |
| 2026-05-14 | $22.84 | $21.96 | $0.88 | 682,291.0 | +2.27% |
| 2026-05-13 | $22.87 | $21.93 | $0.945 | 1,139,333.0 | +0.00% |
| 2026-05-12 | $22.46 | $21.40 | $1.06 | 904,178.0 | -0.41% |
| 2026-05-11 | $22.87 | $22.10 | $0.77 | 1,117,191.0 | -2.90% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $23.24 | $21.83 | $1.41 | 6,271,920.0 | -3.46% |
| 2026-05 | $24.70 | $19.43 | $5.27 | 20,568,064.0 | +8.60% |
| 2026-04 | $22.86 | $19.57 | $3.29 | 15,842,230.0 | +4.16% |
| 2026-03 | $23.85 | $19.07 | $4.78 | 21,263,026.0 | -16.90% |
| 2026-02 | $27.32 | $20.66 | $6.66 | 20,061,209.0 | +16.92% |
| 2026-01 | $23.76 | $18.96 | $4.80 | 25,955,695.0 | +8.50% |
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% |
2.13%
자본화:
|
볼륨(24시간):