Holen Sie sich die Stockscreener-App
0.7387
0.41%
-0.0006
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $0.79 | $0.7051 | $0.0849 | 568,093.0 | -0.38% |
| 2026-03-12 | $0.8404 | $0.7103 | $0.1301 | 1,146,326.0 | -1.43% |
| 2026-03-11 | $0.7513 | $0.6801 | $0.0712 | 1,320,310.0 | +11.39% |
| 2026-03-10 | $0.7343 | $0.655 | $0.0793 | 1,119,988.0 | +6.59% |
| 2026-03-09 | $0.64 | $0.5954 | $0.0446 | 630,780.0 | -1.30% |
| 2026-03-06 | $0.6547 | $0.5856 | $0.0691 | 548,719.0 | +5.61% |
| 2026-03-05 | $0.6833 | $0.58 | $0.1033 | 1,548,572.0 | +6.06% |
| 2026-03-04 | $0.5748 | $0.5428 | $0.032 | 570,392.0 | +4.04% |
| 2026-03-03 | $0.6356 | $0.4893 | $0.1463 | 1,847,528.0 | -0.56% |
| 2026-03-02 | $0.5729 | $0.5099 | $0.063 | 1,126,734.0 | +5.74% |
| 2026-02-27 | $0.56 | $0.5082 | $0.0518 | 915,215.0 | -3.46% |
| 2026-02-26 | $0.5839 | $0.5352 | $0.0488 | 856,237.0 | -2.12% |
| 2026-02-25 | $0.5747 | $0.5023 | $0.0724 | 1,221,843.0 | +10.21% |
| 2026-02-24 | $0.579 | $0.50 | $0.079 | 852,630.0 | -8.80% |
| 2026-02-23 | $0.6323 | $0.5498 | $0.0825 | 491,488.0 | -11.29% |
| 2026-02-20 | $0.6457 | $0.593 | $0.0527 | 291,577.0 | +0.42% |
| 2026-02-19 | $0.6174 | $0.5482 | $0.0692 | 339,630.0 | +2.90% |
| 2026-02-18 | $0.62 | $0.586 | $0.034 | 309,205.0 | +1.68% |
| 2026-02-17 | $0.6199 | $0.5528 | $0.0671 | 797,892.0 | +1.72% |
| 2026-02-13 | $0.6398 | $0.5784 | $0.0614 | 417,093.0 | -5.01% |
| 2026-02-12 | $0.6943 | $0.5642 | $0.1302 | 699,435.0 | +2.60% |
| 2026-02-11 | $0.6346 | $0.5334 | $0.1012 | 1,386,045.0 | -4.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $0.8404 | $0.4893 | $0.3511 | 10,427,442.0 | +41.01% |
| 2026-02 | $1.15 | $0.50 | $0.65 | 15,407,849.0 | -51.64% |
| 2026-01 | $1.08 | $0.76 | $0.325 | 13,752,341.0 | +22.73% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.01 | $0.801 | $0.214 | 22,885,417.0 | -9.68% |
| 2025-11 | $1.39 | $0.8953 | $0.4947 | 10,941,380.0 | -25.81% |
| 2025-10 | $1.58 | $1.26 | $0.32 | 8,957,057.0 | -16.34% |
| 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% |
1.11%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):