Holen Sie sich die Stockscreener-App
5.25
0.19%
-0.010
Handel nachbörslich:
5.19
-0.06
-1.14%
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $5.97 | $5.00 | $0.9699 | 955,222.0 | -0.19% |
| 2025-07-23 | $5.33 | $5.20 | $0.1292 | 13,577.0 | +1.15% |
| 2025-07-22 | $5.35 | $5.07 | $0.2785 | 52,567.0 | +1.76% |
| 2025-07-21 | $5.35 | $4.90 | $0.45 | 160,667.0 | +1.39% |
| 2025-07-18 | $5.42 | $4.98 | $0.4433 | 82,833.0 | -2.14% |
| 2025-07-17 | $5.73 | $5.08 | $0.65 | 201,086.0 | +2.39% |
| 2025-07-16 | $5.16 | $4.88 | $0.28 | 61,942.0 | +1.00% |
| 2025-07-15 | $5.28 | $4.88 | $0.40 | 56,866.0 | -4.96% |
| 2025-07-14 | $5.29 | $5.02 | $0.27 | 33,363.0 | +1.75% |
| 2025-07-11 | $5.28 | $5.01 | $0.265 | 48,347.0 | -3.56% |
| 2025-07-10 | $5.34 | $4.93 | $0.41 | 102,035.0 | +4.30% |
| 2025-07-09 | $5.59 | $5.05 | $0.54 | 181,807.0 | -3.40% |
| 2025-07-08 | $5.65 | $4.85 | $0.7999 | 307,325.0 | +4.95% |
| 2025-07-07 | $5.15 | $4.56 | $0.59 | 444,655.0 | +9.07% |
| 2025-07-03 | $4.85 | $4.54 | $0.31 | 57,282.0 | -6.19% |
| 2025-07-02 | $5.10 | $4.38 | $0.72 | 171,322.0 | +8.24% |
| 2025-07-01 | $4.87 | $4.44 | $0.43 | 329,957.0 | -11.46% |
| 2025-06-30 | $5.20 | $4.71 | $0.4883 | 851,951.0 | +6.63% |
| 2025-06-27 | $5.05 | $4.71 | $0.34 | 48,991.0 | +6.98% |
| 2025-06-26 | $4.80 | $4.51 | $0.285 | 25,327.0 | -4.34% |
| 2025-06-25 | $4.79 | $4.63 | $0.155 | 19,111.0 | -0.84% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Dna Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Dna Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.97 | $4.38 | $1.59 | 4,216,075.0 | +1.94% |
| 2025-06 | $6.93 | $4.40 | $2.53 | 2,892,076.0 | +1.70% |
| 2025-05 | $13.95 | $4.36 | $9.59 | 1,433,634.1 | -61.78% |
| 2025-04 | $30.97 | $10.85 | $20.13 | 1,778,779.3 | -46.79% |
| 2025-03 | $112.4 | $21.75 | $90.67 | 2,873,545.1 | -76.57% |
| 2025-02 | $145.7 | $103.1 | $42.60 | 50,854.4 | -19.07% |
| 2025-01 | $190.8 | $117.4 | $73.43 | 92,547.7 | -14.17% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $187.5 | $90.30 | $97.20 | 265,010.4 | +35.35% |
| 2024-11 | $153.8 | $109.6 | $44.10 | 73,326.8 | -16.14% |
| 2024-10 | $345.0 | $129.0 | $216.0 | 153,819.3 | -72.06% |
| 2024-09 | $1,410.0 | $451.5 | $958.5 | 94,953.2 | -65.98% |
| 2024-08 | $2,655.0 | $234.8 | $2,420.2 | 706,580.6 | +407.98% |
| 2024-07 | $427.5 | $247.5 | $180.0 | 34,928.1 | -7.93% |
| 2024-06 | $455.5 | $277.6 | $177.8 | 31,872.7 | -31.45% |
| 2024-05 | $3,562.5 | $416.6 | $3,145.9 | 27,895.3 | -85.11% |
| 2024-04 | $6,900.0 | $2,699.9 | $4,200.1 | 606.3 | -51.22% |
| 2024-03 | $9,000.0 | $5,520.0 | $3,480.0 | 230.6 | -29.47% |
| 2024-02 | $10,800.0 | $8,100.0 | $2,700.0 | 146.1 | +0.66% |
| 2024-01 | $9,607.5 | $7,791.0 | $1,816.5 | 56.02 | -6.37% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17,100.0 | $7,819.5 | $9,280.5 | 181.8 | -29.91% |
| 2023-11 | $16,500.0 | $11,250.0 | $5,250.0 | 45.16 | +17.33% |
| 2023-10 | $19,500.0 | $11,250.0 | $8,250.0 | 42.42 | -38.02% |
| 2023-09 | $21,300.0 | $18,000.0 | $3,300.0 | 36.50 | -5.47% |
| 2023-08 | $27,900.0 | $18,300.0 | $9,600.0 | 98.73 | -26.86% |
| 2023-07 | $27,000.0 | $18,900.0 | $8,100.0 | 615.7 | +35.66% |
| 2023-06 | $24,450.0 | $15,975.0 | $8,475.0 | 84.42 | +17.27% |
| 2023-05 | $18,148.5 | $14,700.0 | $3,448.5 | 83.32 | +13.40% |
| 2023-04 | $17,100.0 | $14,550.0 | $2,550.0 | 54.16 | -14.16% |
| 2023-03 | $22,348.5 | $15,123.0 | $7,225.5 | 144.2 | -19.29% |
| 2023-02 | $28,335.0 | $20,700.0 | $7,635.0 | 153.6 | -5.41% |
| 2023-01 | $28,875.0 | $19,650.0 | $9,225.0 | 173.1 | -10.84% |
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):