Stockscreener 앱 받기
9.74
2.21%
-0.22
시간 외 거래:
9.76
0.02
+0.21%
Adyen NV ADR 주식 (ADYEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $9.75 | $9.45 | $0.30 | 1,561,335.0 | -2.20% |
| 2026-04-01 | $10.11 | $9.88 | $0.23 | 1,221,148.0 | -0.10% |
| 2026-03-31 | $9.99 | $9.71 | $0.28 | 1,317,803.0 | +2.05% |
| 2026-03-30 | $9.90 | $9.69 | $0.2075 | 959,624.0 | -0.20% |
| 2026-03-27 | $9.99 | $9.72 | $0.27 | 883,638.0 | -2.00% |
| 2026-03-26 | $10.27 | $9.98 | $0.29 | 752,425.0 | -4.13% |
| 2026-03-25 | $10.53 | $10.29 | $0.235 | 689,331.0 | +2.06% |
| 2026-03-24 | $10.30 | $10.11 | $0.195 | 869,409.0 | -0.34% |
| 2026-03-23 | $10.39 | $10.07 | $0.32 | 1,291,114.0 | +3.69% |
| 2026-03-20 | $10.14 | $9.80 | $0.3403 | 1,606,425.0 | -1.10% |
| 2026-03-19 | $10.13 | $9.80 | $0.33 | 1,758,622.0 | -0.40% |
| 2026-03-18 | $10.27 | $10.02 | $0.25 | 1,597,167.0 | -3.84% |
| 2026-03-17 | $10.55 | $10.37 | $0.18 | 998,561.0 | +1.56% |
| 2026-03-16 | $10.52 | $10.16 | $0.355 | 1,971,482.0 | -0.68% |
| 2026-03-13 | $10.56 | $10.32 | $0.24 | 1,493,150.0 | -1.52% |
| 2026-03-12 | $10.65 | $10.47 | $0.18 | 4,235,545.0 | -1.96% |
| 2026-03-11 | $10.78 | $10.57 | $0.21 | 860,766.0 | +0.09% |
| 2026-03-10 | $11.02 | $10.63 | $0.39 | 1,178,324.0 | -3.17% |
| 2026-03-09 | $11.24 | $10.64 | $0.601 | 1,367,933.0 | +2.13% |
| 2026-03-06 | $10.86 | $10.68 | $0.18 | 873,901.0 | +0.00% |
| 2026-03-05 | $11.10 | $10.65 | $0.445 | 1,921,352.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $10.11 | $9.45 | $0.66 | 4,343,818.0 | -2.30% |
| 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% |
3.83%
0.91%
자본화:
|
볼륨(24시간):