Stockscreener 앱 받기
15.67
5.66%
0.84
시간 외 거래:
15.64
-0.03
-0.19%
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $15.85 | $15.06 | $0.79 | 2,839,293.0 | +5.66% |
| 2026-05-21 | $14.92 | $14.10 | $0.82 | 1,528,401.0 | +2.49% |
| 2026-05-20 | $15.02 | $14.38 | $0.635 | 1,030,180.0 | -0.69% |
| 2026-05-19 | $14.94 | $14.47 | $0.465 | 1,013,348.0 | -2.61% |
| 2026-05-18 | $15.44 | $14.79 | $0.65 | 2,088,236.0 | +0.34% |
| 2026-05-15 | $15.09 | $14.71 | $0.38 | 1,939,389.0 | -2.42% |
| 2026-05-14 | $16.18 | $15.06 | $1.12 | 1,556,822.0 | -3.11% |
| 2026-05-13 | $16.28 | $14.98 | $1.30 | 3,514,815.0 | +4.85% |
| 2026-05-12 | $15.49 | $14.56 | $0.9299 | 1,771,689.0 | -4.08% |
| 2026-05-11 | $16.10 | $15.56 | $0.5383 | 2,163,285.0 | +4.95% |
| 2026-05-08 | $15.20 | $14.66 | $0.54 | 1,527,409.0 | +2.68% |
| 2026-05-07 | $15.89 | $14.35 | $1.54 | 2,969,598.0 | -7.38% |
| 2026-05-06 | $15.82 | $15.11 | $0.71 | 2,677,378.0 | +2.68% |
| 2026-05-05 | $16.03 | $14.28 | $1.75 | 6,198,234.0 | -16.58% |
| 2026-05-04 | $18.63 | $17.95 | $0.687 | 5,802,665.0 | -0.60% |
| 2026-05-01 | $18.69 | $17.60 | $1.09 | 3,378,224.0 | +4.30% |
| 2026-04-30 | $17.74 | $16.88 | $0.86 | 2,854,540.0 | +5.36% |
| 2026-04-29 | $17.02 | $16.15 | $0.874 | 3,687,733.0 | +3.90% |
| 2026-04-28 | $16.61 | $15.83 | $0.78 | 2,046,678.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.69 | $14.10 | $4.59 | 44,838,259.0 | -11.42% |
| 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% |
2.65%
자본화:
|
볼륨(24시간):