Adient plc ADNT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$17,08+0,24 (+1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,10 | +1,54 % | $16,79 | $17,10 | $16,53 | 207,73K |
| 2026-09-30 | $16,84 | -1,92 % | $17,27 | $17,78 | $16,84 | 916,40K |
| 2026-09-29 | $17,17 | +0,41 % | $17,14 | $17,17 | $16,72 | 1,36M |
| 2026-09-28 | $17,10 | -3,01 % | $17,47 | $17,58 | $17,10 | 1,06M |
| 2026-09-25 | $17,63 | +3,71 % | $17,24 | $17,79 | $17,18 | 897,40K |
| 2026-09-24 | $17,00 | -4,92 % | $17,80 | $17,90 | $16,77 | 1,15M |
| 2026-09-23 | $17,88 | -2,30 % | $17,96 | $18,24 | $17,59 | 854,40K |
| 2026-09-22 | $18,30 | +4,81 % | $17,91 | $18,48 | $17,73 | 1,12M |
| 2026-09-21 | $17,46 | -1,24 % | $17,91 | $17,95 | $17,40 | 991,70K |
| 2026-09-18 | $17,68 | -4,28 % | $17,97 | $18,28 | $17,45 | 3,27M |
| 2026-09-17 | $18,47 | +1,32 % | $18,68 | $18,99 | $18,47 | 904,60K |
| 2026-09-16 | $18,23 | -0,76 % | $18,51 | $18,82 | $17,87 | 762,70K |
| 2026-09-15 | $18,37 | -2,08 % | $19,30 | $19,34 | $18,23 | 824,40K |
| 2026-09-14 | $18,76 | -2,49 % | $18,82 | $19,16 | $18,52 | 895,20K |
| 2026-09-11 | $19,24 | +2,01 % | $19,16 | $19,46 | $19,06 | 919,90K |
| 2026-09-10 | $18,86 | +2,95 % | $18,21 | $18,86 | $17,83 | 769,00K |
| 2026-09-09 | $18,32 | -2,45 % | $18,71 | $19,01 | $18,26 | 719,00K |
| 2026-09-08 | $18,78 | -6,15 % | $19,78 | $19,88 | $18,54 | 881,90K |
| 2026-09-04 | $20,01 | +2,25 % | $19,29 | $20,15 | $19,18 | 639,20K |
| 2026-09-03 | $19,57 | +1,72 % | $19,71 | $19,77 | $19,29 | 564,20K |
| 2026-09-02 | $19,24 | +5,42 % | $18,43 | $19,54 | $18,40 | 711,50K |
| 2026-09-01 | $18,25 | -3,80 % | $18,81 | $18,86 | $18,17 | 847,70K |
| 2026-08-31 | $18,97 | -0,47 % | $19,03 | $19,03 | $18,77 | 679,50K |
| 2026-08-28 | $19,06 | +1,22 % | $19,09 | $19,23 | $18,60 | 852,00K |
| 2026-08-27 | $18,83 | -0,69 % | $18,86 | $19,21 | $18,63 | 766,80K |
| 2026-08-26 | $18,96 | +1,72 % | $18,63 | $18,98 | $18,23 | 1,15M |
| 2026-08-25 | $18,64 | -1,79 % | $19,06 | $19,10 | $18,61 | 813,50K |
| 2026-08-24 | $18,98 | -5,15 % | $19,97 | $20,00 | $18,81 | 951,60K |
| 2026-08-21 | $20,01 | +2,67 % | $19,73 | $20,42 | $19,69 | 1,05M |
| 2026-08-20 | $19,49 | -0,71 % | $19,38 | $19,55 | $18,97 | 557,80K |
| 2026-08-19 | $19,63 | +0,77 % | $19,58 | $20,04 | $19,56 | 695,00K |
| 2026-08-18 | $19,48 | -3,08 % | $20,14 | $20,29 | $19,23 | 691,80K |
| 2026-08-17 | $20,10 | -1,37 % | $20,19 | $20,27 | $19,83 | 840,80K |
| 2026-08-14 | $20,38 | +1,75 % | $20,45 | $20,86 | $20,33 | 1,44M |
| 2026-08-13 | $20,03 | +7,57 % | $18,74 | $20,05 | $18,74 | 1,79M |
| 2026-08-12 | $18,62 | -2,72 % | $19,10 | $19,10 | $18,54 | 724,60K |
| 2026-08-11 | $19,14 | +2,30 % | $18,94 | $19,27 | $18,94 | 971,20K |
| 2026-08-10 | $18,71 | -3,66 % | $19,19 | $19,19 | $18,54 | 784,10K |
| 2026-08-07 | $19,42 | +3,02 % | $19,07 | $20,05 | $19,07 | 999,00K |
| 2026-08-06 | $18,85 | -8,14 % | $20,29 | $20,35 | $18,72 | 1,38M |
| 2026-08-05 | $20,52 | -3,02 % | $20,50 | $21,65 | $19,54 | 2,04M |
| 2026-08-04 | $21,16 | +0,71 % | $20,76 | $21,40 | $19,99 | 1,39M |
| 2026-08-03 | $21,01 | -0,14 % | $21,28 | $21,34 | $20,68 | 793,80K |
| 2026-07-31 | $21,04 | -3,84 % | $21,72 | $21,78 | $20,22 | 1,19M |
| 2026-07-30 | $21,88 | +1,39 % | $22,35 | $22,45 | $21,38 | 862,30K |
| 2026-07-29 | $21,58 | -0,19 % | $21,39 | $22,13 | $21,22 | 809,80K |
| 2026-07-28 | $21,62 | +4,34 % | $20,84 | $21,63 | $20,78 | 697,60K |
| 2026-07-27 | $20,72 | +1,57 % | $20,86 | $22,37 | $20,30 | 722,10K |
| 2026-07-24 | $20,40 | +1,44 % | $20,27 | $20,60 | $20,17 | 520,80K |
| 2026-07-23 | $20,11 | -2,62 % | $20,25 | $20,56 | $19,69 | 704,30K |
| 2026-07-22 | $20,65 | +3,66 % | $19,98 | $20,69 | $19,98 | 938,20K |
| 2026-07-21 | $19,92 | +1,37 % | $19,79 | $20,35 | $19,73 | 1,06M |
| 2026-07-20 | $19,65 | -0,71 % | $20,05 | $20,05 | $19,50 | 755,80K |
| 2026-07-17 | $19,79 | -3,98 % | $20,07 | $20,39 | $19,45 | 792,60K |
| 2026-07-16 | $20,61 | +3,41 % | $19,88 | $20,63 | $19,88 | 1,03M |
| 2026-07-15 | $19,93 | +3,48 % | $19,53 | $20,15 | $19,50 | 641,40K |
| 2026-07-14 | $19,26 | +0,31 % | $19,51 | $19,60 | $18,89 | 759,80K |
| 2026-07-13 | $19,20 | -3,81 % | $19,69 | $19,98 | $19,09 | 878,30K |
| 2026-07-10 | $19,96 | +2,41 % | $19,60 | $20,30 | $19,51 | 759,00K |
| 2026-07-09 | $19,49 | +5,24 % | $18,63 | $19,77 | $18,59 | 1,36M |
| 2026-07-08 | $18,52 | -3,54 % | $18,94 | $18,98 | $18,12 | 1,35M |
| 2026-07-07 | $19,20 | -1,08 % | $19,57 | $19,64 | $19,10 | 1,03M |
| 2026-07-06 | $19,41 | +3,46 % | $19,07 | $19,54 | $18,95 | 1,01M |
| 2026-07-02 | $18,76 | +3,42 % | $18,55 | $18,97 | $18,30 | 1,20M |
| 2026-07-01 | $18,14 | -1,31 % | $18,10 | $18,50 | $17,68 | 1,30M |
| 2026-06-30 | $18,38 | +1,10 % | $18,09 | $18,78 | $18,09 | 1,08M |
| 2026-06-29 | $18,18 | -9,15 % | $19,96 | $19,96 | $18,00 | 1,48M |
| 2026-06-26 | $20,01 | -1,38 % | $20,12 | $20,58 | $19,46 | 2,81M |
| 2026-06-25 | $20,29 | +0,10 % | $20,73 | $21,03 | $20,25 | 782,60K |
| 2026-06-24 | $20,27 | -1,07 % | $20,42 | $20,72 | $19,92 | 721,40K |
| 2026-06-23 | $20,49 | -0,49 % | $20,12 | $20,55 | $20,00 | 797,60K |
| 2026-06-22 | $20,59 | -0,77 % | $20,50 | $20,89 | $20,31 | 877,60K |
| 2026-06-18 | $20,75 | +1,52 % | $20,53 | $20,81 | $20,38 | 1,23M |
| 2026-06-17 | $20,44 | -5,33 % | $21,63 | $22,04 | $20,40 | 1,10M |
| 2026-06-16 | $21,59 | -5,47 % | $22,92 | $23,11 | $21,53 | 790,60K |
| 2026-06-15 | $22,84 | +0,71 % | $23,42 | $23,98 | $22,83 | 1,25M |
| 2026-06-12 | $22,68 | +1,07 % | $22,61 | $23,28 | $22,59 | 1,10M |
| 2026-06-11 | $22,44 | +3,31 % | $21,83 | $22,54 | $21,15 | 1,12M |
| 2026-06-10 | $21,72 | -1,14 % | $21,76 | $22,08 | $21,51 | 1,11M |
| 2026-06-09 | $21,97 | -1,61 % | $22,68 | $22,92 | $21,61 | 1,30M |
| 2026-06-08 | $22,33 | +1,18 % | $22,03 | $22,82 | $22,01 | 893,80K |
| 2026-06-05 | $22,07 | -3,33 % | $22,51 | $22,87 | $21,89 | 771,90K |
| 2026-06-04 | $22,83 | +1,83 % | $22,40 | $23,17 | $22,40 | 1,35M |
| 2026-06-03 | $22,42 | -1,62 % | $22,16 | $23,23 | $21,83 | 1,65M |
| 2026-06-02 | $22,79 | +0,40 % | $22,69 | $23,24 | $22,52 | 964,70K |
| 2026-06-01 | $22,70 | -0,70 % | $22,41 | $22,71 | $21,84 | 770,20K |
| 2026-05-29 | $22,86 | -3,71 % | $23,76 | $24,07 | $22,69 | 1,07M |
| 2026-05-28 | $23,74 | -1,17 % | $23,93 | $24,22 | $23,39 | 850,70K |
| 2026-05-27 | $24,02 | +5,49 % | $23,14 | $24,69 | $23,14 | 964,40K |
| 2026-05-26 | $22,77 | +5,51 % | $22,03 | $22,78 | $22,00 | 1,06M |