ADTRAN Holdings Inc (ADTN) Prix et données historiques

Taux historiques ADTRAN Holdings Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	8.22	7.78	7.85	8.16	3.95%
20 nov. 2024	7.93	7.61	7.89	7.73	-2.03%
19 nov. 2024	7.92	7.58	7.61	7.92	4.07%
18 nov. 2024	7.91	7.63	7.75	7.73	-0.26%
15 nov. 2024	8.02	7.63	8.01	7.75	-3.25%
14 nov. 2024	8.10	7.89	8.07	7.97	-1.24%
13 nov. 2024	8.29	7.98	8.10	7.99	-1.36%
12 nov. 2024	8.20	7.89	7.92	8.07	1.89%
11 nov. 2024	8.26	7.98	8.15	8.17	0.25%
8 nov. 2024	8.16	7.73	7.80	8.08	3.59%
7 nov. 2024	7.58	6.18	6.25	7.55	20.80%
6 nov. 2024	6.61	6.27	6.49	6.33	-2.47%
5 nov. 2024	6.38	6.02	6.17	6.19	0.32%
4 nov. 2024	6.40	6.17	6.18	6.20	0.32%
1 nov. 2024	6.38	6.14	6.16	6.18	0.32%
31 oct. 2024	6.41	6.07	6.41	6.08	-5.23%
30 oct. 2024	6.49	6.36	6.42	6.38	-0.62%
29 oct. 2024	6.46	6.33	6.38	6.45	1.10%
28 oct. 2024	6.45	6.33	6.36	6.36	0.00%
25 oct. 2024	6.42	6.22	6.23	6.29	0.96%
24 oct. 2024	6.29	6.08	6.20	6.18	-0.32%
23 oct. 2024	6.30	6.04	6.23	6.11	-1.93%
22 oct. 2024	6.37	6.17	6.24	6.29	0.80%

Plus haut:8.29

Plus bas:6.02

Moyenne:7.05

Différence:1.92

% Variation:30.77%

Vendeur de données: Xignite Logo

Actions