Stockscreener 앱 받기
19.61
2.46%
0.47
시간 외 거래:
19.62
0.01
+0.05%
Adyen NV ADR 주식 (ADYEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $19.72 | $19.45 | $0.275 | 630,432.0 | +2.46% |
| 2025-06-04 | $19.31 | $19.03 | $0.28 | 267,186.0 | +0.79% |
| 2025-06-03 | $19.04 | $18.82 | $0.217 | 365,288.0 | -0.31% |
| 2025-06-02 | $19.05 | $18.51 | $0.54 | 248,040.0 | -0.52% |
| 2025-05-30 | $19.19 | $18.93 | $0.26 | 227,958.0 | +0.76% |
| 2025-05-29 | $19.07 | $18.89 | $0.18 | 314,910.0 | +4.25% |
| 2025-05-28 | $18.27 | $18.15 | $0.12 | 337,452.0 | -0.60% |
| 2025-05-27 | $18.44 | $18.29 | $0.158 | 398,821.0 | +1.89% |
| 2025-05-23 | $18.06 | $17.75 | $0.31 | 182,096.0 | -0.50% |
| 2025-05-22 | $18.22 | $17.96 | $0.26 | 1,554,100.0 | -0.11% |
| 2025-05-21 | $18.42 | $18.10 | $0.32 | 842,996.0 | -0.98% |
| 2025-05-20 | $18.39 | $18.15 | $0.245 | 264,869.0 | -1.97% |
| 2025-05-19 | $18.67 | $18.39 | $0.28 | 316,461.0 | +1.73% |
| 2025-05-16 | $18.34 | $18.15 | $0.193 | 256,691.0 | +1.10% |
| 2025-05-15 | $18.26 | $17.99 | $0.27 | 268,216.0 | -1.36% |
| 2025-05-14 | $18.67 | $18.32 | $0.35 | 1,446,580.0 | -2.17% |
| 2025-05-13 | $18.93 | $18.50 | $0.43 | 717,573.0 | +1.94% |
| 2025-05-12 | $18.48 | $18.10 | $0.38 | 1,825,829.0 | +3.54% |
| 2025-05-09 | $17.90 | $17.75 | $0.1499 | 429,628.0 | +1.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $19.72 | $18.51 | $1.21 | 1,510,946.0 | +2.40% |
| 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 | 12,091,255.0 | +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% |
Adyen NV ADR 주식 (ADYEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $7.96 | $7.18 | $0.7779 | 24,225,115.0 | +5.95% |
| 2023-09 | $8.60 | $6.55 | $2.05 | 55,145,471.0 | -11.16% |
| 2023-08 | $18.31 | $8.16 | $10.15 | 93,415,453.0 | -55.00% |
| 2023-07 | $18.69 | $15.81 | $2.88 | 53,410,821.0 | +7.06% |
| 2023-06 | $17.80 | $16.40 | $1.40 | 13,069,731.0 | +5.68% |
| 2023-05 | $16.63 | $15.10 | $1.53 | 7,462,860.0 | +2.25% |
| 2023-04 | $16.20 | $15.03 | $1.17 | 6,884,655.0 | +1.01% |
| 2023-03 | $15.94 | $13.62 | $2.32 | 51,656,581.0 | +11.71% |
| 2023-02 | $17.85 | $13.61 | $4.24 | 20,384,984.0 | -5.72% |
| 2023-01 | $15.71 | $13.09 | $2.62 | 14,060,665.0 | +8.99% |
0.05%
0.33%
자본화:
|
볼륨(24시간):