Stockscreener 앱 받기
3.34
5.70%
0.18
시간 외 거래:
3.30
-0.04
-1.20%
Advent Technologies Holdings Inc 주식 (ADN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.45 | $3.14 | $0.3099 | 159,132.0 | +5.70% |
| 2025-09-04 | $3.69 | $3.14 | $0.55 | 298,952.0 | -15.73% |
| 2025-09-03 | $4.10 | $3.71 | $0.3891 | 237,639.0 | -2.34% |
| 2025-09-02 | $4.31 | $3.70 | $0.61 | 2,117,548.0 | -14.48% |
| 2025-08-29 | $5.23 | $4.44 | $0.79 | 237,587.0 | -13.82% |
| 2025-08-28 | $5.79 | $5.11 | $0.68 | 321,340.0 | +4.20% |
| 2025-08-27 | $6.18 | $4.90 | $1.28 | 877,253.0 | -3.10% |
| 2025-08-26 | $5.30 | $4.35 | $0.95 | 629,318.0 | +17.27% |
| 2025-08-25 | $5.08 | $4.35 | $0.73 | 576,506.0 | -13.04% |
| 2025-08-22 | $5.35 | $4.83 | $0.52 | 543,005.0 | +3.05% |
| 2025-08-21 | $5.39 | $4.02 | $1.37 | 5,321,661.0 | +9.60% |
| 2025-08-20 | $4.55 | $4.21 | $0.34 | 323,499.0 | +0.00% |
| 2025-08-19 | $4.72 | $4.14 | $0.58 | 527,100.0 | +2.99% |
| 2025-08-18 | $4.98 | $3.67 | $1.31 | 1,580,615.0 | +14.02% |
| 2025-08-15 | $6.18 | $3.70 | $2.48 | 11,793,274.0 | +3.67% |
| 2025-08-14 | $3.88 | $2.88 | $0.9999 | 856,961.0 | +28.67% |
| 2025-08-13 | $3.75 | $2.80 | $0.95 | 2,089,349.0 | -8.33% |
| 2025-08-12 | $3.43 | $1.91 | $1.52 | 25,804,387.0 | +59.18% |
| 2025-08-11 | $1.99 | $1.85 | $0.1434 | 11,555.0 | +3.70% |
| 2025-08-08 | $1.91 | $1.85 | $0.06 | 16,297.0 | -1.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.31 | $3.14 | $1.17 | 2,972,403.0 | -25.61% |
| 2025-08 | $6.18 | $1.75 | $4.43 | 51,680,034.0 | +141.40% |
| 2025-07 | $2.44 | $1.76 | $0.68 | 1,886,685.0 | -10.58% |
| 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
| 월 | 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
| 월 | 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% |
1.82%
0.92%
자본화:
|
볼륨(24시간):