Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adentra Inc | ADEN | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
42,78 | 41,87 | 42,78 | 42,03 | 42,21 |
ADEN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 42,38 | 43,91 | 41,59 | 43,07 | 76.075 | -0,35 | -0,83% |
1 Monat | 41,12 | 43,91 | 40,37 | 42,22 | 69.674 | 0,91 | 2,21% |
3 Monate | 32,17 | 43,91 | 31,77 | 39,36 | 55.977 | 9,86 | 30,65% |
6 Monate | 25,98 | 43,91 | 24,64 | 35,09 | 46.782 | 16,05 | 61,78% |
1 Jahr | 25,91 | 43,91 | 24,64 | 33,54 | 38.004 | 16,12 | 62,22% |
3 Jahre | 27,70 | 43,91 | 24,00 | 32,02 | 43.614 | 14,33 | 51,73% |
5 Jahre | 27,70 | 43,91 | 24,00 | 32,02 | 43.614 | 14,33 | 51,73% |
ADEN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 42,03 | -0,18 | -0,43% | 42,78 | 42,78 | 41,87 | 52.268 |
01 Mai 2024 | 42,21 | -0,37 | -0,87% | 42,84 | 42,91 | 41,59 | 68.576 |
30 Apr 2024 | 42,58 | -1,05 | -2,41% | 43,12 | 43,73 | 42,58 | 60.966 |
29 Apr 2024 | 43,63 | 0,03 | 0,07% | 43,91 | 43,91 | 43,24 | 86.449 |
26 Apr 2024 | 43,60 | 0,41 | 0,95% | 43,39 | 43,78 | 43,10 | 46.649 |
25 Apr 2024 | 43,19 | 0,44 | 1,03% | 42,38 | 43,37 | 42,11 | 117.734 |
24 Apr 2024 | 42,75 | -0,25 | -0,58% | 43,23 | 43,60 | 42,51 | 80.988 |
23 Apr 2024 | 43,00 | 1,06 | 2,53% | 41,99 | 43,08 | 41,99 | 95.842 |
22 Apr 2024 | 41,94 | 0,34 | 0,82% | 41,55 | 41,99 | 41,36 | 31.294 |
19 Apr 2024 | 41,60 | 0,26 | 0,63% | 41,80 | 42,35 | 41,60 | 22.958 |
18 Apr 2024 | 41,34 | 0,76 | 1,87% | 40,64 | 41,59 | 40,47 | 58.239 |
17 Apr 2024 | 40,58 | -0,20 | -0,49% | 40,86 | 40,95 | 40,37 | 99.913 |
16 Apr 2024 | 40,78 | -0,26 | -0,63% | 40,86 | 41,12 | 40,50 | 48.177 |
15 Apr 2024 | 41,04 | -1,07 | -2,54% | 42,16 | 43,04 | 41,02 | 39.897 |
12 Apr 2024 | 42,11 | -0,22 | -0,52% | 42,45 | 42,45 | 41,95 | 145.029 |
11 Apr 2024 | 42,33 | -0,13 | -0,31% | 42,52 | 42,74 | 42,00 | 56.286 |
10 Apr 2024 | 42,46 | -0,24 | -0,56% | 42,33 | 42,89 | 41,98 | 49.145 |
09 Apr 2024 | 42,70 | 0,98 | 2,35% | 41,75 | 42,74 | 41,65 | 115.253 |
08 Apr 2024 | 41,72 | 0,35 | 0,85% | 41,59 | 41,82 | 41,05 | 78.484 |
05 Apr 2024 | 41,37 | 0,65 | 1,60% | 40,75 | 41,82 | 40,69 | 56.449 |
04 Apr 2024 | 40,72 | -0,47 | -1,14% | 41,12 | 41,43 | 40,44 | 35.143 |
03 Apr 2024 | 41,19 | 0,83 | 2,06% | 40,20 | 41,21 | 40,20 | 33.813 |