Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adyen N.V. logosu
ADYEN.AS
Adyen N.V.
18:38:37
888.29999 €
0 (%0)
Önceki Kapanış: 888.29999
Düşük₺873
Yüksek₺910.5
ALSAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADYEN.AS: Adyen N.V. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.023,2322
KAPANIŞ 1.019,3441

En Düşük

DÜŞÜK 772,4

En Yüksek

YÜKSEK 1.485
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20261.3801.4181.374,61.397,2
05.01.20261.4081.457,41.4041.443,8
06.01.20261.4431.465,41.397,21.465,4
07.01.20261.460,21.477,61.451,81.460
08.01.20261.473,61.4851.437,61.437,6
09.01.20261.436,21.462,41.432,41.451,6
12.01.20261.4441.4531.414,41.428,8
13.01.20261.4341.456,61.3961.397,8
14.01.20261.403,81.403,81.360,61.382,2
15.01.20261.390,61.422,61.383,41.413,6
16.01.20261.406,41.408,81.373,81.392,2
19.01.20261.3651.383,21.3561.371
20.01.20261.3661.381,41.351,21.381,4
21.01.20261.3741.414,41.3741.408,2
22.01.20261.4151.434,61.4081.431
23.01.20261.420,41.431,41.389,61.396,8
26.01.20261.394,81.417,81.392,21.393,6
27.01.20261.398,21.4001.327,61.334,8
28.01.20261.3251.329,61.276,41.283
29.01.20261.2851.2941.265,81.270,6
30.01.20261.2721.282,81.248,21.253,4
02.02.20261.2401.2781.221,41.265,6
03.02.20261.2701.274,21.176,81.176,8
04.02.20261.1691.1881.158,61.171
05.02.20261.1751.1861.1261.144,2
06.02.20261.135,41.1391.109,41.134,8
09.02.20261.148,21.188,21.132,61.186,8
10.02.20261.201,41.2531.2001.236,4
11.02.20261.2331.2341.156,21.156,2
12.02.20261.0001.007,6903,3903,3
13.02.2026930,9942890,7897,2
16.02.2026906930,3902,3918
17.02.2026914,2958,1911,7956,9
18.02.2026960992952,6984,7
19.02.2026986,91.017,4983,8997,7
20.02.2026999,51.008,8980,71.001,6
23.02.2026999,41.009,2927,1947,3
24.02.2026929,8961,4928,7932,5
25.02.2026939,1974,3933,1964,1
26.02.2026967,21.012,2963992,3
27.02.2026991,31.010979,3994,8
02.03.2026965984,7953965,7
03.03.2026954957,5925,4949,1
04.03.2026967981,7927,9957,6
05.03.2026945,2961,9926,3931,5
06.03.2026950971,5925,3930,4
09.03.2026906,1944,4901942,7
10.03.2026960,1965,6929,8935
11.03.2026924937915926,5
12.03.2026920,7933,4913,7917,3
13.03.2026911,5925,1910913,6
16.03.2026916,5922894,1894,2
17.03.2026894918,5886,4911,5
18.03.2026907918,1881,5890,1
19.03.2026880883,4857,3865,6
20.03.2026871,6884,5849,5863,5
23.03.2026845901843,2877,9
24.03.2026884,2894874,1888,5
25.03.2026899,6914,3894,2906,5
26.03.2026895,1895,1871,1877,8
27.03.2026886889,1849855,5
30.03.2026852,8866,9842864,4
31.03.2026865,1868,6850850,6
01.04.2026875,5881,5855,8863,7
02.04.2026847849,7824,4845,2
07.04.2026854,3879,8836,2844,2
08.04.2026906919,6876,8878,1
09.04.2026872,2872,2846,6860
10.04.2026863,5885,1858,8858,8
13.04.2026852893843892,4
14.04.2026900,9926,1894,8926,1
15.04.2026935,9964,7931,4964
16.04.2026972976,6951,8958
17.04.20269601.003959,3984,9
20.04.2026965,3975,8957,2970,8
21.04.2026973989,2965981,3
22.04.2026979982,1963,9970,4
23.04.2026958965,4928,3930,6
24.04.2026978,51.017,8937975,1
27.04.2026980980,2959,4966,1
28.04.2026960,6973,3953,5954
29.04.2026960966,1937,8957,2
30.04.2026948,8968,7938,5958,5
04.05.2026977,6990,5963,5970,8
05.05.2026973,1980,4919,4972,3
06.05.20269781.012,4946957,6
07.05.2026969,8980,8942,7948,9
08.05.2026941,8971,3932942,8
11.05.2026942,9942,9913,9921
12.05.2026910,9919,3900,2908,7
13.05.2026910,1915870,3880
14.05.2026890,5903,1875,5898
15.05.2026888,8900,1885890,8
18.05.2026880919875,6909,3
19.05.2026910956,1909952,6
20.05.2026949,3966,3933,4956,3
21.05.2026955,1959,1928,2943
22.05.2026957,9984,3954,4957,9
25.05.2026968996968987,6
26.05.2026989,8989,8961,4969,6
27.05.2026970,6977,9961966
28.05.2026941959,1920927,4
29.05.2026935,8951,4923,4939,3
01.06.2026927,4927,9873911,8
02.06.2026919,2936,8889,6890
03.06.2026882,3885,7848,2848,2
04.06.2026853,3901,8852897
05.06.2026895,6910772,4817,4
08.06.2026821848,8815,8833,3
09.06.2026830,6843,5823,1823,1
10.06.2026829,6833,5801803,1
11.06.2026805,5806784,2785,2
12.06.2026805835,5795,5828,4
15.06.2026852,5870,6849,8858,9
16.06.2026862,2901,1856,1890,3
17.06.2026898,3916,9886,5888,3
18.06.2026884,9910,5873903,8
19.06.2026898,5908,6890,5892,8