Holen Sie sich die Stockscreener-App
20.16
1.03%
-0.21
Handel nachbörslich:
20.30
0.14
+0.69%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADNT?
Forum
Prognose
Dividendenhistorie
Adient Plc-Aktien (ADNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $20.62 | $19.86 | $0.765 | 503,580.0 | -1.03% |
| 2026-04-02 | $20.69 | $19.59 | $1.10 | 625,355.0 | -2.21% |
| 2026-04-01 | $21.06 | $20.36 | $0.70 | 960,217.0 | +3.07% |
| 2026-03-31 | $20.29 | $19.34 | $0.955 | 1,078,214.0 | +5.21% |
| 2026-03-30 | $20.52 | $19.19 | $1.32 | 1,312,085.0 | -5.14% |
| 2026-03-27 | $21.36 | $20.16 | $1.20 | 852,012.0 | -5.20% |
| 2026-03-26 | $21.73 | $21.13 | $0.60 | 919,424.0 | -0.37% |
| 2026-03-25 | $21.45 | $20.97 | $0.485 | 873,006.0 | +2.78% |
| 2026-03-24 | $21.04 | $20.42 | $0.615 | 877,783.0 | +1.76% |
| 2026-03-23 | $20.78 | $20.24 | $0.54 | 1,266,218.0 | +4.70% |
| 2026-03-20 | $19.75 | $19.36 | $0.395 | 2,276,649.0 | -1.01% |
| 2026-03-19 | $19.91 | $19.07 | $0.8399 | 1,095,269.0 | -1.10% |
| 2026-03-18 | $20.31 | $19.86 | $0.45 | 649,569.0 | -1.82% |
| 2026-03-17 | $20.41 | $19.97 | $0.44 | 731,119.0 | +3.19% |
| 2026-03-16 | $20.11 | $19.51 | $0.60 | 762,209.0 | -0.10% |
| 2026-03-13 | $20.43 | $19.65 | $0.78 | 895,055.0 | -1.69% |
| 2026-03-12 | $20.86 | $19.87 | $0.99 | 1,258,297.0 | -5.23% |
| 2026-03-11 | $21.67 | $20.97 | $0.70 | 664,985.0 | -0.52% |
| 2026-03-10 | $21.78 | $20.93 | $0.845 | 848,695.0 | +0.66% |
Adient Plc-Aktien (ADNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adient Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adient Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adient Plc-Aktien (ADNT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $21.06 | $19.59 | $1.47 | 2,592,732.0 | -0.25% |
| 2026-03 | $23.85 | $19.07 | $4.78 | 21,263,026.0 | -16.90% |
| 2026-02 | $27.32 | $20.66 | $6.66 | 20,061,209.0 | +16.92% |
| 2026-01 | $23.76 | $18.96 | $4.80 | 25,955,695.0 | +8.50% |
Adient Plc-Aktien (ADNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.96 | $18.48 | $1.48 | 22,504,468.0 | +0.05% |
| 2025-11 | $24.29 | $17.70 | $6.59 | 26,441,138.0 | -16.08% |
| 2025-10 | $26.16 | $22.01 | $4.15 | 18,635,799.0 | -3.70% |
| 2025-09 | $25.50 | $23.26 | $2.24 | 21,256,230.0 | -2.90% |
| 2025-08 | $25.84 | $20.48 | $5.36 | 25,483,261.0 | +15.67% |
| 2025-07 | $23.35 | $19.32 | $4.03 | 25,108,114.0 | +10.17% |
| 2025-06 | $19.91 | $14.89 | $5.02 | 28,871,194.0 | +24.82% |
| 2025-05 | $16.24 | $11.89 | $4.35 | 27,676,686.0 | +23.24% |
| 2025-04 | $13.07 | $10.04 | $3.03 | 31,073,165.0 | -1.63% |
| 2025-03 | $16.22 | $12.31 | $3.91 | 44,954,436.0 | -18.76% |
| 2025-02 | $17.89 | $15.57 | $2.32 | 19,061,068.0 | -9.18% |
| 2025-01 | $18.87 | $16.28 | $2.59 | 27,696,950.0 | +1.16% |
Adient Plc-Aktien (ADNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.67 | $16.43 | $4.24 | 21,216,851.0 | -10.61% |
| 2024-11 | $21.98 | $18.53 | $3.45 | 26,954,573.0 | -1.54% |
| 2024-10 | $23.39 | $19.47 | $3.92 | 17,430,623.0 | -13.47% |
| 2024-09 | $24.25 | $19.40 | $4.85 | 41,001,709.0 | -0.22% |
| 2024-08 | $25.93 | $20.18 | $5.75 | 31,411,202.0 | -12.19% |
| 2024-07 | $26.59 | $22.93 | $3.66 | 26,227,032.0 | +4.25% |
| 2024-06 | $28.48 | $24.22 | $4.26 | 20,894,013.0 | -12.50% |
| 2024-05 | $30.89 | $26.78 | $4.11 | 22,387,622.0 | -5.46% |
| 2024-04 | $32.79 | $27.73 | $5.06 | 22,518,449.0 | -9.26% |
| 2024-03 | $35.94 | $30.67 | $5.27 | 21,079,314.0 | -3.01% |
| 2024-02 | $36.04 | $32.47 | $3.57 | 25,706,220.0 | -2.22% |
| 2024-01 | $37.04 | $31.77 | $5.27 | 15,227,382.0 | -4.54% |
2.80%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):