Holen Sie sich die Stockscreener-App
8.32
0.48%
0.02
Handel nachbörslich:
8.33
0.010
+0.12%
Adicet Bio Inc-Aktien (ACET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $8.62 | $8.03 | $0.5888 | 89,151.0 | +0.54% |
| 2026-05-22 | $8.35 | $7.90 | $0.45 | 91,879.0 | +5.20% |
| 2026-05-21 | $8.03 | $7.47 | $0.56 | 105,783.0 | +1.68% |
| 2026-05-20 | $7.91 | $7.23 | $0.68 | 154,095.0 | +7.03% |
| 2026-05-19 | $7.50 | $7.09 | $0.41 | 171,363.0 | -3.33% |
| 2026-05-18 | $7.76 | $7.32 | $0.44 | 100,876.0 | -2.34% |
| 2026-05-15 | $8.25 | $7.57 | $0.68 | 138,825.0 | -8.68% |
| 2026-05-14 | $8.61 | $7.75 | $0.855 | 155,193.0 | +4.21% |
| 2026-05-13 | $8.16 | $7.60 | $0.56 | 45,405.0 | +1.51% |
| 2026-05-12 | $8.17 | $7.81 | $0.36 | 63,526.0 | -2.69% |
| 2026-05-11 | $8.71 | $8.08 | $0.6242 | 198,723.0 | -4.44% |
| 2026-05-08 | $8.90 | $8.35 | $0.553 | 96,772.0 | +2.76% |
| 2026-05-07 | $8.66 | $8.24 | $0.42 | 60,130.0 | -2.69% |
| 2026-05-06 | $8.77 | $8.37 | $0.395 | 112,913.0 | +0.47% |
| 2026-05-05 | $8.88 | $8.33 | $0.55 | 106,454.0 | +0.71% |
| 2026-05-04 | $8.53 | $8.06 | $0.47 | 52,687.0 | +3.05% |
| 2026-05-01 | $8.30 | $7.45 | $0.85 | 119,244.0 | +8.61% |
| 2026-04-30 | $7.71 | $7.45 | $0.26 | 51,441.0 | -1.05% |
| 2026-04-29 | $7.80 | $7.29 | $0.51 | 100,644.0 | -0.52% |
| 2026-04-28 | $7.92 | $7.55 | $0.37 | 71,329.0 | -3.28% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adicet Bio Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adicet Bio Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $8.90 | $7.09 | $1.81 | 1,952,170.0 | +10.53% |
| 2026-04 | $8.79 | $6.05 | $2.74 | 2,977,448.0 | +10.87% |
| 2026-03 | $8.12 | $6.01 | $2.11 | 2,423,246.0 | -6.07% |
| 2026-02 | $8.35 | $6.41 | $1.94 | 3,686,943.0 | -9.26% |
| 2026-01 | $9.05 | $7.70 | $1.35 | 3,687,334.0 | -5.11% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.56 | $7.36 | $3.20 | 4,000,750.9 | -23.54% |
| 2025-11 | $12.32 | $9.05 | $3.27 | 2,090,101.1 | -13.57% |
| 2025-10 | $17.44 | $11.68 | $5.76 | 4,415,906.0 | -7.43% |
| 2025-09 | $14.35 | $11.04 | $3.31 | 525,015.8 | +12.53% |
| 2025-08 | $12.43 | $9.35 | $3.09 | 861,616.7 | +5.02% |
| 2025-07 | $13.12 | $9.28 | $3.84 | 500,891.4 | +12.39% |
| 2025-06 | $13.44 | $9.68 | $3.76 | 501,067.5 | -15.08% |
| 2025-05 | $12.44 | $7.55 | $4.88 | 967,670.6 | +8.49% |
| 2025-04 | $13.11 | $7.15 | $5.95 | 647,885.4 | -12.30% |
| 2025-03 | $15.20 | $11.85 | $3.35 | 391,437.3 | -16.00% |
| 2025-02 | $17.44 | $13.41 | $4.03 | 2,110,984.0 | +1.56% |
| 2025-01 | $17.76 | $13.62 | $4.14 | 429,417.4 | -8.00% |
Adicet Bio Inc-Aktien (ACET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.04 | $12.96 | $6.08 | 707,897.3 | -20.29% |
| 2024-11 | $22.40 | $14.18 | $8.22 | 1,045,748.3 | -11.72% |
| 2024-10 | $24.64 | $20.16 | $4.48 | 360,832.3 | -11.11% |
| 2024-09 | $26.08 | $21.12 | $4.96 | 494,148.1 | -1.37% |
| 2024-08 | $26.24 | $20.16 | $6.08 | 659,228.6 | -3.31% |
| 2024-07 | $27.20 | $16.80 | $10.40 | 1,608,056.9 | +24.79% |
| 2024-06 | $25.44 | $19.36 | $6.08 | 1,413,738.0 | -16.55% |
| 2024-05 | $29.84 | $21.28 | $8.56 | 1,940,957.9 | -2.68% |
| 2024-04 | $38.88 | $23.20 | $15.68 | 1,101,400.5 | -36.60% |
| 2024-03 | $40.64 | $30.08 | $10.56 | 1,839,120.7 | +0.00% |
| 2024-02 | $57.92 | $36.16 | $21.76 | 1,835,989.7 | -21.40% |
| 2024-01 | $60.32 | $28.00 | $32.32 | 2,792,510.6 | +58.20% |
1.49%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):