23.12
price up icon3.82%   0.85
after-market Handel nachbörslich: 23.12
loading

Adient Plc-Aktien (ADNT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $23.25 $22.99 $0.26 778,306.0 +3.82%
2025-07-22 $22.45 $21.58 $0.875 1,058,781.0 +0.63%
2025-07-21 $22.51 $21.89 $0.619 1,193,861.0 +1.75%
2025-07-18 $22.41 $21.46 $0.95 1,125,824.0 -1.36%
2025-07-17 $22.75 $22.04 $0.7099 1,112,940.0 -1.47%
2025-07-16 $22.66 $22.12 $0.54 962,775.0 +0.67%
2025-07-15 $23.21 $22.23 $0.9807 1,148,543.0 -3.31%
2025-07-14 $23.08 $22.50 $0.585 935,284.0 +1.14%
2025-07-11 $23.04 $22.49 $0.545 789,844.0 -0.61%
2025-07-10 $23.35 $22.60 $0.75 1,135,290.0 +1.46%
2025-07-09 $22.57 $22.08 $0.495 1,163,502.0 +1.71%
2025-07-08 $22.64 $22.11 $0.525 1,473,616.0 +0.73%
2025-07-07 $22.70 $21.87 $0.83 1,207,124.0 -1.70%
2025-07-03 $22.61 $21.90 $0.71 867,910.0 +0.90%
2025-07-02 $22.43 $21.14 $1.29 1,616,093.0 +5.42%
2025-07-01 $21.34 $19.32 $2.02 1,831,638.0 +8.12%
2025-06-30 $19.73 $19.31 $0.415 977,611.0 -1.32%
2025-06-27 $19.91 $19.48 $0.43 1,039,895.0 +0.05%
2025-06-26 $19.76 $19.23 $0.53 669,266.0 +1.86%
2025-06-25 $19.62 $19.06 $0.56 869,848.0 -0.31%
2025-06-24 $19.49 $18.72 $0.77 887,999.0 +2.43%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $23.35 $19.32 $4.03 19,179,637.0 +18.81%
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%

Adient Plc-Aktien (ADNT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $37.19 $31.91 $5.28 20,623,797.0 +12.92%
2023-11 $36.63 $30.11 $6.53 27,173,078.0 -4.42%
2023-10 $37.09 $33.05 $4.04 14,546,218.0 -8.20%
2023-09 $40.47 $35.43 $5.04 14,780,328.0 -6.31%
2023-08 $46.51 $37.23 $9.27 20,625,098.0 -7.97%
2023-07 $42.96 $38.01 $4.95 13,104,888.0 +11.06%
2023-06 $40.66 $32.68 $7.98 19,751,134.0 +13.74%
2023-05 $37.78 $32.59 $5.19 18,134,744.0 -8.80%
2023-04 $41.08 $35.43 $5.65 12,396,243.0 -9.81%
2023-03 $45.11 $36.72 $8.39 19,449,008.0 -4.12%
2023-02 $47.50 $41.34 $6.16 17,854,428.0 -5.11%
2023-01 $45.15 $34.17 $10.98 19,823,472.0 +29.78%
auto_parts LEA
$108.79
price up icon 2.82%
auto_parts QS
$12.83
price down icon 7.03%
$88.08
price up icon 2.31%
auto_parts BWA
$36.53
price up icon 3.34%
auto_parts ALV
$117.14
price up icon 2.86%
auto_parts LKQ
$38.61
price up icon 0.34%
Kapitalisierung:     |  Volumen (24h):