Holen Sie sich die Stockscreener-App
27.64
1.51%
0.41
Handel nachbörslich:
27.44
-0.20
-0.72%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $28.14 | $27.28 | $0.8596 | 45,950.0 | +1.51% |
| 2026-10-01 | $28.04 | $25.76 | $2.28 | 73,438.0 | +4.89% |
| 2026-09-30 | $29.56 | $25.73 | $3.83 | 128,325.0 | -12.15% |
| 2026-09-29 | $31.96 | $27.71 | $4.25 | 88,507.0 | -7.45% |
| 2026-09-28 | $32.86 | $31.32 | $1.54 | 69,712.0 | -3.59% |
| 2026-09-25 | $34.16 | $32.56 | $1.60 | 71,433.0 | -2.44% |
| 2026-09-24 | $34.13 | $32.96 | $1.17 | 49,286.0 | +1.22% |
| 2026-09-23 | $34.37 | $32.40 | $1.97 | 48,176.0 | +1.50% |
| 2026-09-22 | $33.59 | $32.63 | $0.955 | 48,210.0 | +1.07% |
| 2026-09-21 | $33.05 | $32.15 | $0.905 | 41,657.0 | +0.66% |
| 2026-09-18 | $33.13 | $31.92 | $1.21 | 123,782.0 | -1.61% |
| 2026-09-17 | $33.79 | $32.19 | $1.60 | 39,273.0 | -1.32% |
| 2026-09-16 | $33.92 | $32.80 | $1.12 | 33,116.0 | +1.58% |
| 2026-09-15 | $33.91 | $32.88 | $1.03 | 42,107.0 | -1.17% |
| 2026-09-14 | $35.00 | $33.00 | $2.00 | 53,695.0 | +0.00% |
| 2026-09-11 | $33.33 | $32.15 | $1.18 | 43,644.0 | +2.11% |
| 2026-09-10 | $33.51 | $31.18 | $2.33 | 45,142.0 | +4.38% |
| 2026-09-09 | $31.48 | $30.30 | $1.18 | 49,205.0 | +1.23% |
| 2026-09-08 | $31.55 | $30.16 | $1.39 | 49,002.0 | -1.81% |
| 2026-09-04 | $32.56 | $30.68 | $1.88 | 59,992.0 | -1.47% |
| 2026-09-03 | $33.21 | $30.89 | $2.32 | 55,129.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $28.14 | $25.76 | $2.38 | 165,338.0 | +6.47% |
| 2026-09 | $35.00 | $25.73 | $9.27 | 1,228,083.0 | -21.26% |
| 2026-08 | $41.93 | $22.08 | $19.85 | 2,292,124.0 | -16.00% |
| 2026-07 | $46.34 | $33.06 | $13.28 | 3,099,429.0 | -9.23% |
| 2026-06 | $47.45 | $33.80 | $13.66 | 3,255,073.0 | +15.55% |
| 2026-05 | $46.80 | $32.01 | $14.79 | 1,992,823.0 | +9.19% |
| 2026-04 | $36.50 | $17.87 | $18.63 | 1,699,697.0 | +62.11% |
| 2026-03 | $28.07 | $12.23 | $15.84 | 1,424,806.6 | +61.90% |
| 2026-02 | $28.75 | $12.50 | $16.25 | 616,314.0 | -51.64% |
| 2026-01 | $27.12 | $19.00 | $8.12 | 550,093.6 | +22.73% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.37 | $20.03 | $5.35 | 915,416.7 | -9.68% |
| 2025-11 | $34.75 | $22.38 | $12.37 | 437,655.2 | -25.81% |
| 2025-10 | $39.50 | $31.50 | $8.00 | 358,282.3 | -16.34% |
| 2025-09 | $51.25 | $37.75 | $13.50 | 634,742.0 | -15.93% |
| 2025-08 | $53.62 | $32.00 | $21.62 | 786,337.8 | +32.85% |
| 2025-07 | $45.38 | $32.00 | $13.38 | 739,643.0 | +3.79% |
| 2025-06 | $43.50 | $28.75 | $14.75 | 602,351.9 | +10.92% |
| 2025-05 | $38.77 | $26.00 | $12.77 | 518,575.9 | -11.19% |
| 2025-04 | $38.00 | $27.75 | $10.25 | 400,367.8 | -11.26% |
| 2025-03 | $63.25 | $35.81 | $27.44 | 717,952.2 | -39.84% |
| 2025-02 | $71.00 | $60.50 | $10.50 | 231,383.0 | -4.92% |
| 2025-01 | $73.75 | $55.50 | $18.25 | 340,406.3 | -9.59% |
Advantage Solutions Inc-Aktien (ADV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $93.00 | $70.75 | $22.25 | 271,602.4 | -18.26% |
| 2024-11 | $101.0 | $73.00 | $28.00 | 450,267.3 | +16.34% |
| 2024-10 | $85.12 | $73.75 | $11.38 | 365,469.0 | -10.79% |
| 2024-09 | $102.5 | $81.25 | $21.25 | 577,849.1 | -11.37% |
| 2024-08 | $101.8 | $73.75 | $28.00 | 562,368.9 | -3.49% |
| 2024-07 | $104.0 | $77.38 | $26.62 | 766,031.0 | +24.53% |
| 2024-06 | $87.00 | $67.50 | $19.50 | 1,193,446.8 | -6.40% |
| 2024-05 | $117.8 | $75.25 | $42.50 | 890,132.5 | -19.25% |
| 2024-04 | $120.5 | $101.0 | $19.50 | 748,674.9 | -1.62% |
| 2024-03 | $123.8 | $86.25 | $37.50 | 519,632.4 | +13.65% |
| 2024-02 | $106.7 | $90.91 | $15.84 | 433,473.4 | -5.46% |
| 2024-01 | $109.7 | $81.25 | $28.50 | 511,637.1 | +11.33% |
0.34%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):