Stockscreener 앱 받기
15.30
16.58%
-3.04
시간 외 거래:
15.48
0.18
+1.18%
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-27 | $16.83 | $16.34 | $0.4949 | 2,641,289.0 | -1.12% |
| 2026-04-24 | $17.07 | $16.57 | $0.50 | 2,127,623.0 | +1.14% |
| 2026-04-23 | $17.18 | $16.43 | $0.75 | 1,751,992.0 | -1.24% |
| 2026-04-22 | $17.69 | $16.70 | $0.99 | 2,628,563.0 | -3.14% |
| 2026-04-21 | $17.99 | $17.43 | $0.56 | 2,388,062.0 | -0.74% |
| 2026-04-20 | $17.79 | $16.80 | $0.99 | 2,618,552.0 | +3.95% |
| 2026-04-17 | $17.17 | $16.30 | $0.8695 | 3,683,012.0 | +1.74% |
| 2026-04-16 | $16.73 | $15.66 | $1.07 | 3,002,956.0 | +5.98% |
| 2026-04-15 | $15.74 | $14.98 | $0.76 | 2,178,525.0 | +2.81% |
| 2026-04-14 | $15.70 | $14.94 | $0.755 | 3,278,259.0 | +2.20% |
| 2026-04-13 | $15.07 | $14.59 | $0.48 | 2,025,823.0 | -0.80% |
| 2026-04-10 | $15.25 | $14.87 | $0.378 | 2,437,029.0 | +1.82% |
| 2026-04-09 | $14.85 | $13.80 | $1.04 | 3,739,665.0 | +7.94% |
| 2026-04-08 | $13.84 | $13.27 | $0.57 | 2,475,449.0 | +3.94% |
| 2026-04-07 | $13.25 | $12.53 | $0.72 | 1,554,770.0 | +2.17% |
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 | $14.28 | $4.41 | 21,572,530.0 | -13.51% |
| 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% |
4.39%
6.66%
자본화:
|
볼륨(24시간):