Stockscreener 앱 받기
9.75
0.83%
0.08
시간 외 거래:
9.76
0.010
+0.10%
Adtran Holdings Inc 주식 (ADTN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $9.90 | $9.61 | $0.29 | 632,299.0 | +0.83% |
| 2025-09-04 | $9.92 | $9.32 | $0.6013 | 1,356,581.0 | +4.20% |
| 2025-09-03 | $9.46 | $9.12 | $0.34 | 681,712.0 | -1.17% |
| 2025-09-02 | $9.45 | $9.06 | $0.389 | 555,153.0 | +0.11% |
| 2025-08-29 | $9.49 | $9.31 | $0.18 | 1,196,510.0 | -0.74% |
| 2025-08-28 | $9.48 | $9.31 | $0.17 | 689,104.0 | +1.18% |
| 2025-08-27 | $9.44 | $9.25 | $0.185 | 523,941.0 | +0.65% |
| 2025-08-26 | $9.39 | $9.04 | $0.35 | 725,171.0 | +1.75% |
| 2025-08-25 | $9.29 | $9.09 | $0.21 | 593,465.0 | -0.55% |
| 2025-08-22 | $9.18 | $8.72 | $0.46 | 630,538.0 | +5.40% |
| 2025-08-21 | $8.77 | $8.33 | $0.44 | 705,173.0 | +3.51% |
| 2025-08-20 | $8.58 | $8.27 | $0.31 | 839,615.0 | -2.15% |
| 2025-08-19 | $8.93 | $8.55 | $0.38 | 477,810.0 | -2.72% |
| 2025-08-18 | $8.90 | $8.79 | $0.115 | 530,933.0 | -0.11% |
| 2025-08-15 | $8.97 | $8.80 | $0.1691 | 602,129.0 | -1.12% |
| 2025-08-14 | $9.10 | $8.74 | $0.355 | 814,354.0 | -4.08% |
| 2025-08-13 | $9.35 | $9.08 | $0.2699 | 803,365.0 | +2.42% |
| 2025-08-12 | $9.20 | $8.66 | $0.535 | 1,109,527.0 | +6.31% |
| 2025-08-11 | $8.65 | $8.42 | $0.23 | 876,735.0 | -0.35% |
| 2025-08-08 | $8.77 | $8.58 | $0.185 | 777,519.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.92 | $9.06 | $0.86 | 3,858,044.0 | +3.94% |
| 2025-08 | $9.49 | $7.95 | $1.54 | 21,015,855.0 | +0.97% |
| 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% |
5.32%
0.20%
자본화:
|
볼륨(24시간):