Stockscreener 앱 받기
8.59
1.38%
-0.12
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.77 | $8.58 | $0.185 | 777,519.0 | -1.38% |
| 2025-08-07 | $8.75 | $8.49 | $0.26 | 841,591.0 | +0.58% |
| 2025-08-06 | $8.74 | $8.11 | $0.63 | 1,768,189.0 | +7.05% |
| 2025-08-05 | $9.22 | $7.95 | $1.27 | 4,133,180.0 | -14.57% |
| 2025-08-04 | $9.48 | $8.81 | $0.675 | 1,057,857.0 | +8.11% |
| 2025-08-01 | $9.11 | $8.62 | $0.49 | 1,319,149.0 | -5.71% |
| 2025-07-31 | $9.58 | $9.22 | $0.36 | 1,049,051.0 | +1.09% |
| 2025-07-30 | $9.63 | $9.12 | $0.505 | 601,114.0 | -3.36% |
| 2025-07-29 | $9.80 | $9.48 | $0.32 | 784,829.0 | -1.65% |
| 2025-07-28 | $9.69 | $9.21 | $0.475 | 1,043,140.0 | +4.77% |
| 2025-07-25 | $9.27 | $9.15 | $0.12 | 797,008.0 | +0.65% |
| 2025-07-24 | $9.50 | $9.17 | $0.33 | 716,139.0 | -2.96% |
| 2025-07-23 | $9.56 | $9.42 | $0.1352 | 366,330.0 | +0.32% |
| 2025-07-22 | $9.59 | $9.26 | $0.325 | 836,013.0 | -0.32% |
| 2025-07-21 | $9.46 | $9.10 | $0.365 | 1,039,308.0 | +0.43% |
| 2025-07-18 | $9.69 | $9.26 | $0.43 | 1,269,937.0 | -1.57% |
| 2025-07-17 | $10.23 | $9.54 | $0.695 | 2,795,163.0 | -1.04% |
| 2025-07-16 | $9.75 | $8.71 | $1.04 | 3,993,493.0 | +9.15% |
| 2025-07-15 | $9.27 | $8.83 | $0.44 | 1,005,589.0 | -3.17% |
| 2025-07-14 | $9.22 | $9.05 | $0.17 | 854,791.0 | -0.65% |
Adtran Holdings Inc 주식 (ADTN) 연도별 가격 이력
이 심층 분석에서는 Adtran Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADTN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adtran Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.48 | $7.95 | $1.53 | 10,675,004.0 | -7.53% |
| 2025-07 | $10.23 | $8.71 | $1.52 | 24,682,695.0 | +3.57% |
| 2025-06 | $9.17 | $7.42 | $1.75 | 21,992,910.0 | +11.71% |
| 2025-05 | $8.66 | $7.49 | $1.17 | 18,583,085.0 | +4.83% |
| 2025-04 | $8.90 | $6.93 | $1.97 | 18,279,114.0 | -12.16% |
| 2025-03 | $11.18 | $8.30 | $2.88 | 24,219,557.0 | -17.50% |
| 2025-02 | $12.44 | $9.91 | $2.53 | 25,205,033.0 | +1.93% |
| 2025-01 | $11.23 | $8.34 | $2.89 | 22,282,898.0 | +24.49% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.21 | $8.03 | $1.19 | 10,334,790.0 | -2.35% |
| 2024-11 | $9.05 | $6.02 | $3.03 | 15,881,148.0 | +39.92% |
| 2024-10 | $6.49 | $5.67 | $0.82 | 8,460,327.0 | +2.45% |
| 2024-09 | $6.08 | $4.92 | $1.16 | 9,033,293.0 | +6.27% |
| 2024-08 | $6.80 | $4.62 | $2.18 | 13,110,143.0 | -17.58% |
| 2024-07 | $6.92 | $5.02 | $1.90 | 14,971,122.0 | +28.71% |
| 2024-06 | $5.69 | $4.64 | $1.05 | 42,174,028.0 | -5.23% |
| 2024-05 | $5.87 | $4.34 | $1.53 | 19,020,658.0 | +26.71% |
| 2024-04 | $5.70 | $4.35 | $1.35 | 13,835,180.0 | -19.49% |
| 2024-03 | $6.49 | $5.19 | $1.29 | 16,203,288.0 | -4.39% |
| 2024-02 | $6.83 | $5.66 | $1.17 | 16,554,940.0 | -9.18% |
| 2024-01 | $7.66 | $6.25 | $1.41 | 13,096,340.0 | -14.65% |
Adtran Holdings Inc 주식 (ADTN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.44 | $5.20 | $2.25 | 22,847,379.0 | +40.34% |
| 2023-11 | $7.43 | $4.91 | $2.52 | 25,050,010.0 | -20.40% |
| 2023-10 | $8.55 | $6.28 | $2.27 | 16,030,315.0 | -20.17% |
| 2023-09 | $8.76 | $7.95 | $0.8034 | 15,353,973.0 | -3.74% |
| 2023-08 | $9.86 | $7.00 | $2.86 | 23,103,824.0 | -12.13% |
| 2023-07 | $10.96 | $9.73 | $1.23 | 12,352,797.0 | -7.60% |
| 2023-06 | $11.02 | $8.56 | $2.46 | 23,749,689.0 | +18.18% |
| 2023-05 | $9.24 | $7.90 | $1.34 | 20,798,509.0 | -2.30% |
| 2023-04 | $15.89 | $8.88 | $7.01 | 23,431,423.0 | -42.50% |
| 2023-03 | $17.58 | $14.80 | $2.78 | 10,884,242.0 | -9.11% |
| 2023-02 | $19.20 | $15.50 | $3.70 | 12,983,733.0 | -7.53% |
| 2023-01 | $20.21 | $17.73 | $2.48 | 9,198,444.0 | +0.43% |
4.63%
2.26%
자본화:
|
볼륨(24시간):