2.079
price up icon0.92%   0.019
after-market 시간 외 거래: 2.08 0.0010 +0.05%
loading

Advent Technologies Holdings Inc 주식 (ADN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $2.18 $2.04 $0.1393 32,672.0 +0.92%
2025-07-01 $2.07 $1.99 $0.08 54,668.0 -0.96%
2025-06-30 $2.15 $2.04 $0.115 26,394.0 -0.69%
2025-06-27 $2.19 $2.07 $0.115 13,417.0 +1.67%
2025-06-26 $2.28 $2.05 $0.2329 25,618.0 -2.83%
2025-06-25 $2.24 $2.02 $0.215 14,898.0 -3.20%
2025-06-24 $2.20 $2.15 $0.05 25,495.0 +1.39%
2025-06-23 $2.31 $2.13 $0.1828 5,559.0 +1.41%
2025-06-20 $2.29 $2.10 $0.20 33,853.0 -3.18%
2025-06-18 $2.24 $2.20 $0.0384 12,032.0 -1.35%
2025-06-17 $2.33 $2.23 $0.10 16,214.0 +1.45%
2025-06-16 $2.51 $2.16 $0.3523 23,985.0 -9.17%
2025-06-13 $2.62 $2.33 $0.29 31,936.0 -8.16%
2025-06-12 $2.75 $2.55 $0.1981 45,113.0 -4.18%
2025-06-11 $2.90 $2.70 $0.1983 45,402.0 +0.00%
2025-06-10 $2.77 $2.70 $0.07 50,392.0 +0.00%
2025-06-09 $2.87 $2.65 $0.22 24,593.0 -5.17%
2025-06-06 $3.03 $2.80 $0.23 21,730.0 +3.57%
2025-06-05 $2.83 $2.57 $0.2558 33,118.0 +9.37%
2025-06-04 $2.63 $2.52 $0.11 7,478.0 -1.16%
2025-06-03 $2.74 $2.53 $0.2099 7,101.0 +3.60%

Advent Technologies Holdings Inc 주식 (ADN) 연도별 가격 이력

이 심층 분석에서는 Advent Technologies Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advent Technologies Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Advent Technologies Holdings Inc 주식 (ADN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $2.18 $1.99 $0.1893 120,012.0 -0.05%
2025-06 $3.03 $2.02 $1.00 482,328.0 -15.10%
2025-05 $4.00 $2.00 $2.00 825,376.0 +17.22%
2025-04 $4.25 $1.85 $2.40 606,387.0 -50.70%
2025-03 $5.69 $3.56 $2.13 328,610.0 -15.88%
2025-02 $5.50 $4.40 $1.10 215,615.0 -8.20%
2025-01 $7.40 $4.91 $2.49 652,531.0 +9.80%

Advent Technologies Holdings Inc 주식 (ADN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.77 $4.06 $2.71 788,662.0 +7.96%
2024-11 $8.79 $1.82 $6.97 73,194,288.0 +107.19%
2024-10 $2.76 $1.71 $1.05 1,793,711.0 +9.49%
2024-09 $3.43 $1.86 $1.57 802,806.0 -28.00%
2024-08 $4.67 $2.80 $1.87 327,969.0 -33.92%
2024-07 $4.96 $2.97 $1.99 643,851.0 +48.85%
2024-06 $3.97 $2.70 $1.27 386,874.0 -15.04%
2024-05 $4.13 $2.77 $1.36 1,377,779.8 -4.04%
2024-04 $6.09 $3.60 $2.49 412,936.1 -30.72%
2024-03 $7.19 $4.96 $2.23 471,960.2 -14.29%
2024-02 $9.53 $4.63 $4.89 1,490,153.9 +30.43%
2024-01 $7.20 $4.59 $2.61 735,360.5 -27.74%

Advent Technologies Holdings Inc 주식 (ADN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $12.30 $5.85 $6.45 961,315.3 -40.11%
2023-11 $18.90 $10.59 $8.31 387,933.5 +3.62%
2023-10 $14.94 $10.20 $4.74 194,965.2 -8.23%
2023-09 $18.63 $11.71 $6.92 353,044.9 -30.39%
2023-08 $26.40 $15.60 $10.80 317,860.5 -36.14%
2023-07 $30.00 $16.65 $13.35 446,247.4 +49.53%
2023-06 $28.20 $16.50 $11.70 536,552.6 -28.24%
2023-05 $33.90 $18.00 $15.90 311,653.9 +7.91%
2023-04 $33.30 $21.00 $12.30 301,393.5 -28.30%
2023-03 $54.90 $28.20 $26.70 1,854,285.5 -39.43%
2023-02 $62.70 $52.20 $10.50 203,840.6 -7.89%
2023-01 $60.00 $48.30 $11.70 175,566.7 +4.97%
$218.53
price up icon 4.04%
$75.31
price up icon 2.20%
$14.34
price up icon 1.27%
electrical_equipment_parts ENS
$89.98
price up icon 1.39%
$137.55
price up icon 2.96%
electrical_equipment_parts BE
$22.56
price up icon 1.94%
자본화:     |  볼륨(24시간):