2.11
price down icon2.73%   -0.09
after-market Handel nachbörslich: 2.10 -0.010 -0.47%
loading

Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $2.21 $2.02 $0.19 59,544.0 -4.09%
2025-07-23 $2.20 $2.04 $0.16 27,228.0 -7.17%
2025-07-22 $2.44 $1.98 $0.46 274,482.0 +15.61%
2025-07-21 $2.09 $1.87 $0.22 171,754.0 +7.33%
2025-07-18 $2.07 $1.85 $0.22 185,010.0 -1.04%
2025-07-17 $1.98 $1.91 $0.07 63,538.0 -1.03%
2025-07-16 $1.99 $1.85 $0.14 163,819.0 +0.00%
2025-07-15 $2.08 $1.90 $0.175 61,301.0 -4.41%
2025-07-14 $2.19 $1.96 $0.2251 103,382.0 -0.73%
2025-07-11 $2.09 $2.04 $0.05 21,805.0 -0.72%
2025-07-10 $2.15 $2.00 $0.15 33,319.0 -1.43%
2025-07-09 $2.13 $2.01 $0.1199 43,114.0 +4.48%
2025-07-08 $2.06 $1.96 $0.10 32,653.0 +3.08%
2025-07-07 $2.06 $1.94 $0.1199 45,809.0 -3.94%
2025-07-03 $2.07 $2.00 $0.07 20,343.0 -2.36%
2025-07-02 $2.18 $2.04 $0.1393 32,672.0 +0.92%
2025-07-01 $2.07 $1.99 $0.08 54,668.0 -0.96%
2025-06-30 $2.15 $2.04 $0.115 26,394.0 -0.69%
2025-06-27 $2.19 $2.07 $0.115 13,417.0 +1.67%
2025-06-26 $2.28 $2.05 $0.2329 25,618.0 -2.83%
2025-06-25 $2.24 $2.02 $0.215 14,898.0 -3.20%
2025-06-24 $2.20 $2.15 $0.05 25,495.0 +1.39%

Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advent Technologies Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advent Technologies Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $2.44 $1.85 $0.59 1,453,985.0 +1.44%
2025-06 $3.03 $2.02 $1.00 482,328.0 -15.10%
2025-05 $4.00 $2.00 $2.00 825,376.0 +17.22%
2025-04 $4.25 $1.85 $2.40 606,387.0 -50.70%
2025-03 $5.69 $3.56 $2.13 328,610.0 -15.88%
2025-02 $5.50 $4.40 $1.10 215,615.0 -8.20%
2025-01 $7.40 $4.91 $2.49 652,531.0 +9.80%

Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $6.77 $4.06 $2.71 788,662.0 +7.96%
2024-11 $8.79 $1.82 $6.97 73,194,288.0 +107.19%
2024-10 $2.76 $1.71 $1.05 1,793,711.0 +9.49%
2024-09 $3.43 $1.86 $1.57 802,806.0 -28.00%
2024-08 $4.67 $2.80 $1.87 327,969.0 -33.92%
2024-07 $4.96 $2.97 $1.99 643,851.0 +48.85%
2024-06 $3.97 $2.70 $1.27 386,874.0 -15.04%
2024-05 $4.13 $2.77 $1.36 1,377,779.8 -4.04%
2024-04 $6.09 $3.60 $2.49 412,936.1 -30.72%
2024-03 $7.19 $4.96 $2.23 471,960.2 -14.29%
2024-02 $9.53 $4.63 $4.89 1,490,153.9 +30.43%
2024-01 $7.20 $4.59 $2.61 735,360.5 -27.74%

Advent Technologies Holdings Inc-Aktien (ADN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $12.30 $5.85 $6.45 961,315.3 -40.11%
2023-11 $18.90 $10.59 $8.31 387,933.5 +3.62%
2023-10 $14.94 $10.20 $4.74 194,965.2 -8.23%
2023-09 $18.63 $11.71 $6.92 353,044.9 -30.39%
2023-08 $26.40 $15.60 $10.80 317,860.5 -36.14%
2023-07 $30.00 $16.65 $13.35 446,247.4 +49.53%
2023-06 $28.20 $16.50 $11.70 536,552.6 -28.24%
2023-05 $33.90 $18.00 $15.90 311,653.9 +7.91%
2023-04 $33.30 $21.00 $12.30 301,393.5 -28.30%
2023-03 $54.90 $28.20 $26.70 1,854,285.5 -39.43%
2023-02 $62.70 $52.20 $10.50 203,840.6 -7.89%
2023-01 $60.00 $48.30 $11.70 175,566.7 +4.97%
$14.43
price down icon 0.89%
$240.16
price up icon 2.36%
$15.05
price up icon 0.33%
electrical_equipment_parts ENS
$93.02
price down icon 1.46%
$140.91
price down icon 1.38%
electrical_equipment_parts BE
$33.05
price up icon 23.09%
Kapitalisierung:     |  Volumen (24h):