Holen Sie sich die Stockscreener-App
9.40
2.84%
0.26
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADTN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $9.41 | $9.03 | $0.38 | 987,348.0 | +2.84% |
| 2025-07-01 | $9.41 | $8.79 | $0.62 | 1,211,072.0 | +1.90% |
| 2025-06-30 | $9.17 | $8.86 | $0.31 | 2,363,580.0 | +0.90% |
| 2025-06-27 | $9.02 | $8.59 | $0.425 | 3,630,018.0 | +1.48% |
| 2025-06-26 | $9.04 | $8.69 | $0.35 | 1,541,945.0 | -1.90% |
| 2025-06-25 | $9.11 | $8.62 | $0.485 | 1,139,003.0 | +2.88% |
| 2025-06-24 | $8.71 | $8.37 | $0.34 | 1,030,616.0 | +2.60% |
| 2025-06-23 | $8.48 | $7.77 | $0.71 | 1,211,839.0 | +7.22% |
| 2025-06-20 | $8.07 | $7.85 | $0.22 | 976,918.0 | -0.63% |
| 2025-06-18 | $7.98 | $7.75 | $0.23 | 731,182.0 | +1.79% |
| 2025-06-17 | $7.86 | $7.62 | $0.24 | 1,132,489.0 | +0.91% |
| 2025-06-16 | $7.87 | $7.57 | $0.2999 | 937,893.0 | +3.07% |
| 2025-06-13 | $7.69 | $7.42 | $0.27 | 949,899.0 | -4.09% |
| 2025-06-12 | $7.88 | $7.68 | $0.20 | 1,052,800.0 | -0.26% |
| 2025-06-11 | $8.16 | $7.81 | $0.35 | 770,202.0 | -2.12% |
| 2025-06-10 | $8.39 | $7.95 | $0.4421 | 632,036.0 | -3.73% |
| 2025-06-09 | $8.37 | $8.00 | $0.37 | 677,921.0 | +3.61% |
| 2025-06-06 | $8.11 | $7.95 | $0.157 | 502,857.0 | +0.88% |
| 2025-06-05 | $8.20 | $7.91 | $0.29 | 547,691.0 | -3.05% |
| 2025-06-04 | $8.38 | $8.16 | $0.22 | 459,202.0 | -1.08% |
| 2025-06-03 | $8.56 | $8.24 | $0.315 | 861,662.0 | -1.66% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adtran Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADTN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adtran Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $9.41 | $8.79 | $0.62 | 3,185,768.0 | +4.79% |
| 2025-06 | $9.17 | $7.42 | $1.75 | 21,992,910.0 | +11.71% |
| 2025-05 | $8.66 | $7.49 | $1.17 | 18,583,085.0 | +4.83% |
| 2025-04 | $8.90 | $6.93 | $1.97 | 18,279,114.0 | -12.16% |
| 2025-03 | $11.18 | $8.30 | $2.88 | 24,219,557.0 | -17.50% |
| 2025-02 | $12.44 | $9.91 | $2.53 | 25,205,033.0 | +1.93% |
| 2025-01 | $11.23 | $8.34 | $2.89 | 22,282,898.0 | +24.49% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.21 | $8.03 | $1.19 | 10,334,790.0 | -2.35% |
| 2024-11 | $9.05 | $6.02 | $3.03 | 15,881,148.0 | +39.92% |
| 2024-10 | $6.49 | $5.67 | $0.82 | 8,460,327.0 | +2.45% |
| 2024-09 | $6.08 | $4.92 | $1.16 | 9,033,293.0 | +6.27% |
| 2024-08 | $6.80 | $4.62 | $2.18 | 13,110,143.0 | -17.58% |
| 2024-07 | $6.92 | $5.02 | $1.90 | 14,971,122.0 | +28.71% |
| 2024-06 | $5.69 | $4.64 | $1.05 | 42,174,028.0 | -5.23% |
| 2024-05 | $5.87 | $4.34 | $1.53 | 19,020,658.0 | +26.71% |
| 2024-04 | $5.70 | $4.35 | $1.35 | 13,835,180.0 | -19.49% |
| 2024-03 | $6.49 | $5.19 | $1.29 | 16,203,288.0 | -4.39% |
| 2024-02 | $6.83 | $5.66 | $1.17 | 16,554,940.0 | -9.18% |
| 2024-01 | $7.66 | $6.25 | $1.41 | 13,096,340.0 | -14.65% |
Adtran Holdings Inc-Aktien (ADTN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $5.20 | $2.25 | 22,847,379.0 | +40.34% |
| 2023-11 | $7.43 | $4.91 | $2.52 | 25,050,010.0 | -20.40% |
| 2023-10 | $8.55 | $6.28 | $2.27 | 16,030,315.0 | -20.17% |
| 2023-09 | $8.76 | $7.95 | $0.8034 | 15,353,973.0 | -3.74% |
| 2023-08 | $9.86 | $7.00 | $2.86 | 23,103,824.0 | -12.13% |
| 2023-07 | $10.96 | $9.73 | $1.23 | 12,352,797.0 | -7.60% |
| 2023-06 | $11.02 | $8.56 | $2.46 | 23,749,689.0 | +18.18% |
| 2023-05 | $9.24 | $7.90 | $1.34 | 20,798,509.0 | -2.30% |
| 2023-04 | $15.89 | $8.88 | $7.01 | 23,431,423.0 | -42.50% |
| 2023-03 | $17.58 | $14.80 | $2.78 | 10,884,242.0 | -9.11% |
| 2023-02 | $19.20 | $15.50 | $3.70 | 12,983,733.0 | -7.53% |
| 2023-01 | $20.21 | $17.73 | $2.48 | 9,198,444.0 | +0.43% |
0.27%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):