Stockscreener 앱 받기
10.31
4.45%
-0.47
Adyen NV ADR 주식 (ADYEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $10.62 | $10.25 | $0.37 | 592,612.0 | -4.45% |
| 2026-05-28 | $10.91 | $10.66 | $0.25 | 813,590.0 | -2.00% |
| 2026-05-27 | $11.30 | $10.86 | $0.44 | 1,095,990.0 | -2.40% |
| 2026-05-26 | $11.27 | $11.13 | $0.142 | 530,934.0 | +2.18% |
| 2026-05-22 | $11.21 | $11.02 | $0.195 | 490,555.0 | +0.91% |
| 2026-05-21 | $11.02 | $10.68 | $0.3375 | 2,715,465.0 | -1.53% |
| 2026-05-20 | $11.18 | $10.75 | $0.425 | 759,437.0 | +1.19% |
| 2026-05-19 | $11.06 | $10.88 | $0.18 | 1,090,797.0 | +3.88% |
| 2026-05-18 | $10.64 | $10.33 | $0.3099 | 713,944.0 | +3.13% |
| 2026-05-15 | $10.38 | $10.23 | $0.146 | 1,725,299.0 | -0.87% |
| 2026-05-14 | $10.49 | $10.27 | $0.22 | 1,694,385.0 | +0.29% |
| 2026-05-13 | $10.32 | $10.14 | $0.18 | 1,890,033.0 | -3.56% |
| 2026-05-12 | $10.73 | $10.55 | $0.18 | 6,077,483.0 | -0.28% |
| 2026-05-11 | $10.90 | $10.67 | $0.23 | 6,717,450.0 | -3.25% |
| 2026-05-08 | $11.32 | $10.99 | $0.33 | 3,892,382.0 | +0.45% |
| 2026-05-07 | $11.32 | $10.96 | $0.36 | 1,511,259.0 | -1.87% |
| 2026-05-06 | $11.55 | $11.09 | $0.46 | 1,780,058.0 | -0.71% |
| 2026-05-05 | $11.35 | $10.75 | $0.60 | 1,238,165.0 | +0.18% |
Adyen NV ADR 주식 (ADYEY) 연도별 가격 이력
이 심층 분석에서는 Adyen NV ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADYEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adyen NV ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adyen NV ADR 주식 (ADYEY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $10.62 | $10.25 | $0.37 | 592,612.0 | -4.45% |
| 2026-05 | $11.55 | $10.14 | $1.41 | 35,791,111.0 | -4.18% |
| 2026-04 | $11.81 | $9.45 | $2.36 | 36,826,977.0 | +12.84% |
| 2026-03 | $11.25 | $9.69 | $1.56 | 34,188,145.0 | -12.47% |
| 2026-02 | $15.03 | $10.56 | $4.46 | 44,607,032.0 | -22.88% |
| 2026-01 | $17.20 | $14.72 | $2.48 | 20,713,513.0 | -7.51% |
Adyen NV ADR 주식 (ADYEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.29 | $15.19 | $1.10 | 14,399,966.0 | +3.74% |
| 2025-11 | $17.09 | $14.69 | $2.40 | 16,809,488.0 | -9.61% |
| 2025-10 | $18.34 | $15.89 | $2.45 | 36,206,432.0 | +7.38% |
| 2025-09 | $16.54 | $15.56 | $0.98 | 23,393,940.0 | -4.71% |
| 2025-08 | $17.81 | $15.44 | $2.37 | 14,349,036.0 | -2.44% |
| 2025-07 | $18.53 | $17.16 | $1.37 | 17,423,670.0 | -6.06% |
| 2025-06 | $19.94 | $17.48 | $2.46 | 9,225,428.0 | -4.39% |
| 2025-05 | $19.19 | $15.80 | $3.39 | 12,414,096.0 | +18.72% |
| 2025-04 | $16.86 | $13.14 | $3.72 | 17,916,822.0 | +5.63% |
| 2025-03 | $18.66 | $15.02 | $3.64 | 12,227,746.0 | -15.26% |
| 2025-02 | $19.39 | $15.57 | $3.82 | 11,433,845.0 | +12.13% |
| 2025-01 | $16.39 | $14.09 | $2.30 | 12,305,473.0 | +9.62% |
Adyen NV ADR 주식 (ADYEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.12 | $14.41 | $1.71 | 9,248,001.0 | +1.10% |
| 2024-11 | $15.34 | $12.68 | $2.66 | 11,991,830.0 | -5.10% |
| 2024-10 | $15.78 | $14.64 | $1.13 | 16,897,801.0 | -2.11% |
| 2024-09 | $15.75 | $13.83 | $1.92 | 13,877,899.0 | +6.11% |
| 2024-08 | $14.92 | $10.78 | $4.14 | 11,722,581.0 | +20.74% |
| 2024-07 | $12.73 | $11.27 | $1.46 | 10,960,197.0 | +2.78% |
| 2024-06 | $13.58 | $11.81 | $1.77 | 9,186,149.0 | -7.91% |
| 2024-05 | $13.95 | $11.69 | $2.26 | 9,472,961.0 | +7.96% |
| 2024-04 | $17.27 | $11.92 | $5.35 | 20,711,616.0 | -29.39% |
| 2024-03 | $17.09 | $15.38 | $1.71 | 25,452,726.0 | +7.03% |
| 2024-02 | $16.23 | $12.57 | $3.66 | 13,317,541.0 | +26.00% |
| 2024-01 | $13.37 | $12.05 | $1.32 | 18,724,780.0 | +0.00% |
7.56%
0.98%
자본화:
|
볼륨(24시간):