ADTRAN Holdings, Inc. ADTN
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$7,09+0,25 (+3,66 %)
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 | $7,07 | +3,29 % | $6,91 | $7,09 | $6,78 | 536,44K |
| 2026-09-30 | $6,84 | -0,44 % | $6,93 | $6,94 | $6,73 | 1,86M |
| 2026-09-29 | $6,87 | +1,03 % | $6,86 | $6,91 | $6,76 | 1,16M |
| 2026-09-28 | $6,80 | -4,63 % | $7,08 | $7,09 | $6,76 | 1,86M |
| 2026-09-25 | $7,13 | +2,74 % | $6,98 | $7,18 | $6,88 | 1,60M |
| 2026-09-24 | $6,94 | -2,39 % | $7,06 | $7,08 | $6,84 | 1,28M |
| 2026-09-23 | $7,11 | -2,47 % | $7,29 | $7,31 | $7,07 | 994,50K |
| 2026-09-22 | $7,29 | +1,11 % | $7,18 | $7,34 | $7,09 | 1,25M |
| 2026-09-21 | $7,21 | +0,14 % | $7,31 | $7,31 | $7,10 | 1,50M |
| 2026-09-18 | $7,20 | +1,41 % | $7,21 | $7,25 | $7,10 | 3,70M |
| 2026-09-17 | $7,10 | +0,14 % | $7,29 | $7,33 | $7,08 | 1,83M |
| 2026-09-16 | $7,09 | +0,14 % | $7,19 | $7,32 | $6,96 | 1,25M |
| 2026-09-15 | $7,08 | +0,57 % | $7,15 | $7,21 | $7,00 | 1,86M |
| 2026-09-14 | $7,04 | -6,63 % | $7,35 | $7,39 | $7,02 | 1,65M |
| 2026-09-11 | $7,54 | +5,01 % | $7,33 | $7,61 | $7,29 | 1,53M |
| 2026-09-10 | $7,18 | -0,28 % | $7,07 | $7,39 | $7,02 | 1,41M |
| 2026-09-09 | $7,20 | -5,01 % | $7,47 | $7,56 | $7,17 | 1,67M |
| 2026-09-08 | $7,58 | +6,76 % | $7,18 | $7,64 | $7,12 | 2,30M |
| 2026-09-04 | $7,10 | -0,70 % | $7,21 | $7,33 | $7,04 | 1,64M |
| 2026-09-03 | $7,15 | -4,92 % | $7,53 | $7,53 | $7,12 | 1,10M |
| 2026-09-02 | $7,52 | +0,67 % | $7,50 | $7,61 | $7,43 | 1,18M |
| 2026-09-01 | $7,47 | -3,61 % | $7,66 | $7,70 | $7,44 | 1,48M |
| 2026-08-31 | $7,75 | +0,39 % | $7,73 | $7,78 | $7,54 | 1,71M |
| 2026-08-28 | $7,72 | -0,90 % | $7,75 | $7,84 | $7,58 | 1,56M |
| 2026-08-27 | $7,79 | -1,52 % | $7,95 | $8,04 | $7,66 | 1,55M |
| 2026-08-26 | $7,91 | -1,37 % | $8,00 | $8,05 | $7,86 | 1,54M |
| 2026-08-25 | $8,02 | +4,02 % | $7,90 | $8,04 | $7,79 | 1,89M |
| 2026-08-24 | $7,71 | -0,77 % | $7,60 | $7,73 | $7,46 | 1,41M |
| 2026-08-21 | $7,77 | -1,15 % | $7,90 | $7,90 | $7,63 | 1,22M |
| 2026-08-20 | $7,86 | -1,87 % | $8,04 | $8,17 | $7,77 | 1,37M |
| 2026-08-19 | $8,01 | -1,11 % | $8,22 | $8,22 | $7,81 | 1,33M |
| 2026-08-18 | $8,10 | -6,47 % | $8,27 | $8,47 | $7,87 | 2,90M |
| 2026-08-17 | $8,66 | +3,10 % | $8,60 | $8,73 | $8,40 | 2,16M |
| 2026-08-14 | $8,40 | +4,09 % | $8,04 | $8,45 | $8,03 | 2,07M |
| 2026-08-13 | $8,07 | -1,10 % | $8,07 | $8,36 | $8,02 | 1,97M |
| 2026-08-12 | $8,16 | +5,15 % | $8,07 | $8,30 | $7,99 | 2,08M |
| 2026-08-11 | $7,76 | +1,70 % | $7,73 | $7,91 | $7,62 | 2,02M |
| 2026-08-10 | $7,63 | +0,93 % | $7,96 | $8,20 | $7,61 | 2,45M |
| 2026-08-07 | $7,56 | +0,80 % | $7,64 | $7,72 | $7,40 | 1,56M |
| 2026-08-06 | $7,50 | -5,18 % | $7,91 | $8,04 | $7,48 | 2,32M |
| 2026-08-05 | $7,91 | -9,70 % | $8,54 | $8,63 | $7,89 | 2,94M |
| 2026-08-04 | $8,76 | -1,13 % | $8,99 | $9,20 | $8,62 | 5,01M |
| 2026-08-03 | $8,86 | +4,11 % | $8,42 | $8,94 | $8,40 | 3,50M |
| 2026-07-31 | $8,51 | +1,07 % | $8,71 | $8,76 | $8,34 | 3,32M |
| 2026-07-30 | $8,42 | +1,08 % | $8,43 | $8,83 | $8,20 | 6,27M |
| 2026-07-29 | $8,33 | -7,55 % | $8,94 | $9,04 | $8,19 | 2,60M |
| 2026-07-28 | $9,01 | -5,16 % | $9,27 | $9,28 | $8,47 | 2,21M |
| 2026-07-27 | $9,50 | -3,55 % | $9,80 | $9,86 | $9,26 | 1,86M |
| 2026-07-24 | $9,85 | -2,96 % | $10,17 | $10,22 | $9,79 | 2,00M |
| 2026-07-23 | $10,15 | -2,87 % | $10,23 | $10,64 | $10,09 | 1,97M |
| 2026-07-22 | $10,45 | -13,92 % | $9,63 | $10,47 | $9,26 | 5,34M |
| 2026-07-21 | $12,14 | +4,66 % | $11,95 | $12,18 | $11,76 | 1,58M |
| 2026-07-20 | $11,60 | -0,43 % | $11,82 | $11,91 | $11,46 | 927,00K |
| 2026-07-17 | $11,65 | -0,51 % | $11,29 | $11,95 | $11,24 | 1,14M |
| 2026-07-16 | $11,71 | -1,43 % | $11,50 | $11,80 | $11,38 | 1,81M |
| 2026-07-15 | $11,88 | -5,71 % | $12,60 | $12,80 | $11,73 | 1,65M |
| 2026-07-14 | $12,60 | +1,37 % | $12,74 | $12,90 | $12,50 | 917,40K |
| 2026-07-13 | $12,43 | -7,51 % | $13,15 | $13,44 | $12,34 | 2,12M |
| 2026-07-10 | $13,44 | -0,74 % | $13,44 | $13,51 | $13,20 | 711,70K |
| 2026-07-09 | $13,54 | +5,21 % | $13,17 | $13,66 | $13,02 | 829,90K |
| 2026-07-08 | $12,87 | +2,63 % | $12,48 | $13,01 | $12,45 | 1,97M |
| 2026-07-07 | $12,54 | -2,72 % | $12,48 | $12,80 | $12,30 | 1,69M |
| 2026-07-06 | $12,89 | +1,42 % | $12,91 | $13,34 | $12,79 | 955,70K |
| 2026-07-02 | $12,71 | -6,82 % | $13,72 | $13,72 | $12,42 | 1,77M |
| 2026-07-01 | $13,64 | -1,87 % | $13,60 | $14,18 | $13,44 | 1,30M |
| 2026-06-30 | $13,90 | +1,09 % | $13,73 | $14,07 | $13,51 | 3,51M |
| 2026-06-29 | $13,75 | +1,70 % | $13,51 | $13,82 | $12,92 | 2,01M |
| 2026-06-26 | $13,52 | -3,70 % | $13,68 | $13,81 | $13,07 | 4,50M |
| 2026-06-25 | $14,04 | +0,57 % | $14,08 | $14,29 | $13,32 | 1,28M |
| 2026-06-24 | $13,96 | -3,52 % | $14,30 | $14,73 | $13,70 | 1,96M |
| 2026-06-23 | $14,47 | -7,12 % | $14,81 | $15,14 | $14,28 | 1,79M |
| 2026-06-22 | $15,58 | +2,64 % | $15,23 | $15,86 | $15,04 | 2,02M |
| 2026-06-18 | $15,18 | +0,60 % | $15,69 | $15,86 | $15,10 | 3,04M |
| 2026-06-17 | $15,09 | +2,03 % | $14,90 | $15,69 | $14,61 | 1,80M |
| 2026-06-16 | $14,79 | -2,25 % | $15,00 | $15,20 | $14,55 | 1,53M |
| 2026-06-15 | $15,13 | -0,85 % | $15,63 | $15,73 | $14,73 | 4,14M |
| 2026-06-12 | $15,26 | +0,39 % | $15,23 | $15,54 | $14,86 | 1,17M |
| 2026-06-11 | $15,20 | +1,67 % | $15,12 | $15,24 | $14,57 | 1,31M |
| 2026-06-10 | $14,95 | +4,84 % | $14,26 | $15,03 | $14,26 | 2,39M |
| 2026-06-09 | $14,26 | -10,99 % | $16,02 | $16,10 | $14,00 | 3,17M |
| 2026-06-08 | $16,02 | +4,36 % | $15,47 | $17,06 | $15,43 | 2,96M |
| 2026-06-05 | $15,35 | -11,12 % | $16,86 | $16,86 | $15,23 | 2,12M |
| 2026-06-04 | $17,27 | -1,65 % | $16,64 | $17,32 | $16,10 | 3,07M |
| 2026-06-03 | $17,56 | -3,83 % | $18,26 | $18,30 | $17,18 | 2,14M |
| 2026-06-02 | $18,26 | +2,18 % | $17,97 | $18,80 | $17,97 | 3,17M |
| 2026-06-01 | $17,87 | +7,98 % | $16,45 | $17,93 | $16,38 | 3,82M |
| 2026-05-29 | $16,55 | -2,19 % | $17,16 | $17,16 | $16,16 | 3,20M |
| 2026-05-28 | $16,92 | -12,78 % | $18,86 | $19,06 | $16,32 | 5,73M |
| 2026-05-27 | $19,40 | +17,65 % | $16,79 | $19,98 | $16,59 | 7,01M |
| 2026-05-26 | $16,49 | +5,23 % | $15,97 | $16,54 | $15,34 | 1,88M |