Holen Sie sich die Stockscreener-App
1.50
4.17%
0.06
Handel nachbörslich:
1.52
0.02
+1.33%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $1.51 | $1.39 | $0.125 | 405,206.0 | +4.17% |
| 2025-10-13 | $1.50 | $1.38 | $0.1244 | 615,447.0 | -2.70% |
| 2025-10-10 | $1.55 | $1.47 | $0.08 | 434,025.0 | -2.63% |
| 2025-10-09 | $1.52 | $1.49 | $0.035 | 361,460.0 | +1.33% |
| 2025-10-08 | $1.55 | $1.46 | $0.09 | 296,337.0 | +2.74% |
| 2025-10-07 | $1.54 | $1.46 | $0.085 | 279,690.0 | -3.95% |
| 2025-10-06 | $1.53 | $1.47 | $0.065 | 616,128.0 | +2.01% |
| 2025-10-03 | $1.53 | $1.46 | $0.07 | 385,533.0 | +2.05% |
| 2025-10-02 | $1.50 | $1.44 | $0.06 | 472,994.0 | -2.67% |
| 2025-10-01 | $1.56 | $1.50 | $0.06 | 421,849.0 | -1.96% |
| 2025-09-30 | $1.55 | $1.51 | $0.04 | 408,108.0 | -0.65% |
| 2025-09-29 | $1.56 | $1.51 | $0.05 | 791,881.0 | -1.28% |
| 2025-09-26 | $1.62 | $1.55 | $0.07 | 495,911.0 | -3.11% |
| 2025-09-25 | $1.73 | $1.60 | $0.13 | 424,649.0 | -7.47% |
| 2025-09-24 | $1.77 | $1.72 | $0.06 | 408,221.0 | -0.57% |
| 2025-09-23 | $1.79 | $1.73 | $0.065 | 319,261.0 | +0.57% |
| 2025-09-22 | $1.77 | $1.70 | $0.07 | 836,597.0 | -1.69% |
| 2025-09-19 | $1.89 | $1.75 | $0.145 | 4,817,211.0 | -6.35% |
| 2025-09-18 | $1.94 | $1.86 | $0.08 | 584,786.0 | +1.61% |
| 2025-09-17 | $1.99 | $1.86 | $0.13 | 545,346.0 | -1.06% |
| 2025-09-16 | $1.95 | $1.77 | $0.18 | 638,005.0 | -4.08% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advantage Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advantage Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $1.56 | $1.38 | $0.1794 | 4,693,875.0 | -1.96% |
| 2025-09 | $2.05 | $1.51 | $0.54 | 15,868,549.0 | -15.93% |
| 2025-08 | $2.15 | $1.28 | $0.865 | 19,658,445.0 | +32.85% |
| 2025-07 | $1.81 | $1.28 | $0.535 | 18,491,076.0 | +3.79% |
| 2025-06 | $1.74 | $1.15 | $0.59 | 15,058,798.0 | +10.92% |
| 2025-05 | $1.55 | $1.04 | $0.5108 | 12,964,398.0 | -11.19% |
| 2025-04 | $1.52 | $1.11 | $0.41 | 10,009,195.0 | -11.26% |
| 2025-03 | $2.53 | $1.43 | $1.10 | 17,948,806.0 | -39.84% |
| 2025-02 | $2.84 | $2.42 | $0.42 | 5,784,575.0 | -4.92% |
| 2025-01 | $2.95 | $2.22 | $0.73 | 8,510,157.0 | -9.59% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.72 | $2.83 | $0.89 | 6,790,060.0 | -18.26% |
| 2024-11 | $4.04 | $2.92 | $1.12 | 11,256,682.0 | +16.34% |
| 2024-10 | $3.40 | $2.95 | $0.455 | 9,136,725.0 | -10.79% |
| 2024-09 | $4.10 | $3.25 | $0.85 | 14,446,228.0 | -11.37% |
| 2024-08 | $4.07 | $2.95 | $1.12 | 14,059,223.0 | -3.49% |
| 2024-07 | $4.16 | $3.10 | $1.06 | 19,150,774.0 | +24.53% |
| 2024-06 | $3.48 | $2.70 | $0.78 | 29,836,169.0 | -6.40% |
| 2024-05 | $4.71 | $3.01 | $1.70 | 22,253,313.0 | -19.25% |
| 2024-04 | $4.82 | $4.04 | $0.78 | 18,716,873.0 | -1.62% |
| 2024-03 | $4.95 | $3.45 | $1.50 | 12,990,809.0 | +13.65% |
| 2024-02 | $4.27 | $3.64 | $0.6337 | 10,836,836.0 | -5.46% |
| 2024-01 | $4.39 | $3.25 | $1.14 | 12,790,927.0 | +11.33% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $2.68 | $1.37 | 17,242,014.0 | +31.64% |
| 2023-11 | $2.81 | $1.85 | $0.96 | 12,852,600.0 | +19.57% |
| 2023-10 | $3.09 | $2.13 | $0.96 | 8,605,735.0 | -19.01% |
| 2023-09 | $2.97 | $2.58 | $0.3845 | 7,881,079.0 | +1.43% |
| 2023-08 | $2.89 | $2.31 | $0.58 | 9,228,424.0 | +8.11% |
| 2023-07 | $2.73 | $2.27 | $0.465 | 8,581,627.0 | +10.68% |
| 2023-06 | $2.39 | $1.81 | $0.575 | 9,882,022.0 | +23.16% |
| 2023-05 | $2.08 | $1.17 | $0.91 | 11,809,976.0 | +48.44% |
| 2023-04 | $1.73 | $1.13 | $0.60 | 11,924,550.0 | -18.99% |
| 2023-03 | $2.82 | $1.56 | $1.26 | 12,151,818.0 | -28.18% |
| 2023-02 | $2.90 | $2.18 | $0.72 | 8,365,728.0 | -15.06% |
| 2023-01 | $2.69 | $2.10 | $0.59 | 7,216,736.0 | +24.52% |
2.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):