Stockscreener 앱 받기
12.71
6.82%
-0.93
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $13.72 | $12.42 | $1.30 | 1,770,130.0 | -6.82% |
| 2026-07-01 | $14.18 | $13.44 | $0.74 | 1,295,756.0 | -1.87% |
| 2026-06-30 | $14.07 | $13.51 | $0.56 | 3,507,085.0 | +1.09% |
| 2026-06-29 | $13.82 | $12.92 | $0.90 | 2,011,739.0 | +1.70% |
| 2026-06-26 | $13.80 | $13.07 | $0.735 | 4,500,906.0 | -3.70% |
| 2026-06-25 | $14.29 | $13.32 | $0.97 | 1,194,911.0 | +0.57% |
| 2026-06-24 | $14.73 | $13.70 | $1.03 | 1,960,609.0 | -3.52% |
| 2026-06-23 | $15.14 | $14.28 | $0.86 | 1,793,239.0 | -7.12% |
| 2026-06-22 | $15.86 | $15.04 | $0.82 | 2,023,395.0 | +2.64% |
| 2026-06-18 | $15.86 | $15.10 | $0.76 | 3,030,501.0 | +0.60% |
| 2026-06-17 | $15.69 | $14.61 | $1.08 | 1,799,693.0 | +2.03% |
| 2026-06-16 | $15.20 | $14.55 | $0.65 | 1,525,298.0 | -2.25% |
| 2026-06-15 | $15.73 | $14.73 | $1.00 | 4,120,672.0 | -0.85% |
| 2026-06-12 | $15.54 | $14.86 | $0.6769 | 1,147,967.0 | +0.39% |
| 2026-06-11 | $15.24 | $14.57 | $0.67 | 1,240,272.0 | +1.67% |
| 2026-06-10 | $15.03 | $14.26 | $0.7699 | 2,378,012.0 | +4.84% |
| 2026-06-09 | $16.10 | $14.00 | $2.10 | 3,135,086.0 | -10.99% |
| 2026-06-08 | $17.06 | $15.43 | $1.63 | 2,959,914.0 | +4.36% |
| 2026-06-05 | $16.86 | $15.23 | $1.62 | 2,030,850.0 | -11.12% |
Adtran Holdings Inc 주식 (ADTN) 연도별 가격 이력
이 심층 분석에서는 Adtran Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtran Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $14.18 | $12.42 | $1.76 | 4,836,016.0 | -8.56% |
| 2026-06 | $18.80 | $12.92 | $5.88 | 52,460,988.0 | -16.01% |
| 2026-05 | $19.98 | $14.10 | $5.88 | 59,628,543.0 | -6.44% |
| 2026-04 | $17.99 | $12.28 | $5.71 | 53,335,113.0 | +40.62% |
| 2026-03 | $13.10 | $9.25 | $3.85 | 36,322,074.0 | +23.33% |
| 2026-02 | $11.10 | $9.16 | $1.94 | 25,944,286.0 | +10.63% |
| 2026-01 | $10.35 | $8.49 | $1.86 | 23,030,530.0 | +6.10% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.14 | $7.75 | $1.39 | 26,983,891.0 | +11.60% |
| 2025-11 | $10.57 | $7.11 | $3.46 | 35,327,452.0 | -23.90% |
| 2025-10 | $10.75 | $8.40 | $2.35 | 34,272,914.0 | +11.09% |
| 2025-09 | $10.64 | $8.61 | $2.03 | 49,767,606.0 | +0.00% |
| 2025-08 | $9.49 | $7.95 | $1.54 | 21,015,855.0 | +0.97% |
| 2025-07 | $10.23 | $8.71 | $1.52 | 24,682,695.0 | +3.57% |
| 2025-06 | $9.17 | $7.42 | $1.75 | 21,992,910.0 | +11.71% |
| 2025-05 | $8.66 | $7.49 | $1.17 | 18,583,085.0 | +4.83% |
| 2025-04 | $8.90 | $6.93 | $1.97 | 18,279,114.0 | -12.16% |
| 2025-03 | $11.18 | $8.30 | $2.88 | 24,219,557.0 | -17.50% |
| 2025-02 | $12.44 | $9.91 | $2.53 | 25,205,033.0 | +1.93% |
| 2025-01 | $11.23 | $8.34 | $2.89 | 22,282,898.0 | +24.49% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.21 | $8.03 | $1.19 | 10,334,790.0 | -2.35% |
| 2024-11 | $9.05 | $6.02 | $3.03 | 15,881,148.0 | +39.92% |
| 2024-10 | $6.49 | $5.67 | $0.82 | 8,460,327.0 | +2.45% |
| 2024-09 | $6.08 | $4.92 | $1.16 | 9,033,293.0 | +6.27% |
| 2024-08 | $6.80 | $4.62 | $2.18 | 13,110,143.0 | -17.58% |
| 2024-07 | $6.92 | $5.02 | $1.90 | 14,971,122.0 | +28.71% |
| 2024-06 | $5.69 | $4.64 | $1.05 | 42,174,028.0 | -5.23% |
| 2024-05 | $5.87 | $4.34 | $1.53 | 19,020,658.0 | +26.71% |
| 2024-04 | $5.70 | $4.35 | $1.35 | 13,835,180.0 | -19.49% |
| 2024-03 | $6.49 | $5.19 | $1.29 | 16,203,288.0 | -4.39% |
| 2024-02 | $6.83 | $5.66 | $1.17 | 16,554,940.0 | -9.18% |
| 2024-01 | $7.66 | $6.25 | $1.41 | 13,096,340.0 | -14.65% |
0.25%
자본화:
|
볼륨(24시간):