Holen Sie sich die Stockscreener-App
1.60
6.67%
0.10
Handel nachbörslich:
1.62
0.02
+1.25%
Advantage Solutions Inc-Aktien (ADV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-25 | $1.61 | $1.47 | $0.143 | 397,515.0 | +6.67% |
| 2025-07-24 | $1.81 | $1.49 | $0.325 | 695,957.0 | -15.25% |
| 2025-07-23 | $1.79 | $1.65 | $0.1449 | 713,834.0 | +10.62% |
| 2025-07-22 | $1.61 | $1.48 | $0.135 | 720,758.0 | +8.11% |
| 2025-07-21 | $1.52 | $1.45 | $0.0689 | 228,772.0 | +1.37% |
| 2025-07-18 | $1.53 | $1.44 | $0.095 | 394,044.0 | -2.67% |
| 2025-07-17 | $1.50 | $1.36 | $0.145 | 5,277,785.0 | +11.11% |
| 2025-07-16 | $1.40 | $1.33 | $0.07 | 606,885.0 | -0.74% |
| 2025-07-15 | $1.48 | $1.35 | $0.1299 | 478,849.0 | -4.23% |
| 2025-07-14 | $1.54 | $1.41 | $0.135 | 299,971.0 | -7.79% |
| 2025-07-11 | $1.63 | $1.53 | $0.10 | 323,210.0 | -5.52% |
| 2025-07-10 | $1.67 | $1.57 | $0.10 | 324,025.0 | +2.52% |
| 2025-07-09 | $1.66 | $1.55 | $0.105 | 291,875.0 | -0.63% |
| 2025-07-08 | $1.61 | $1.54 | $0.07 | 291,856.0 | +3.23% |
| 2025-07-07 | $1.67 | $1.52 | $0.15 | 894,017.0 | -1.27% |
| 2025-07-03 | $1.61 | $1.52 | $0.09 | 783,447.0 | +1.29% |
| 2025-07-02 | $1.56 | $1.40 | $0.1649 | 762,441.0 | +9.93% |
| 2025-07-01 | $1.45 | $1.28 | $0.165 | 1,895,834.0 | +6.82% |
| 2025-06-30 | $1.36 | $1.30 | $0.06 | 509,047.0 | +0.76% |
| 2025-06-27 | $1.37 | $1.28 | $0.085 | 1,504,349.0 | -2.24% |
| 2025-06-26 | $1.38 | $1.28 | $0.0995 | 445,138.0 | +0.75% |
| 2025-06-25 | $1.54 | $1.32 | $0.225 | 701,725.0 | -11.04% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.81 | $1.28 | $0.535 | 15,778,590.0 | +21.21% |
| 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% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):