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.
16:12:16
893.8 €
0.0000 (%0.00)
Önceki Kapanış: 903.8
Düşük₺888.2
Yüksek₺908.6
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADYEN.AS: Adyen N.V. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.302,2805
KAPANIŞ 1.303,6094

En Düşük

DÜŞÜK 957,4

En Yüksek

YÜKSEK 1.596
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.162,21.174,61.143,41.159,2
03.01.20241.159,81.168,41.1271.137
04.01.20241.130,61.1391.095,21.123
05.01.20241.109,61.131,21.095,21.129,8
08.01.20241.116,81.150,61.111,81.144,2
09.01.20241.1481.1541.133,81.147
10.01.20241.143,61.171,41.143,61.152
11.01.20241.1651.1831.157,41.164,2
12.01.20241.191,41.226,41.190,21.198,2
15.01.20241.206,81.2131.1961.196
16.01.20241.198,81.2041.186,61.191,6
17.01.20241.171,21.186,81.1441.145,6
18.01.20241.141,81.151,81.136,41.148,6
19.01.20241.146,81.1481.120,81.130,2
22.01.20241.1401.175,61.131,21.154,8
23.01.20241.1501.162,81.1341.161,8
24.01.20241.1741.2091.1731.183,6
25.01.20241.176,41.183,41.1451.147,6
26.01.20241.142,21.1611.1221.161
29.01.20241.160,21.170,81.156,21.169,2
30.01.20241.1731.189,61.1671.182,2
31.01.20241.178,61.192,81.152,61.171,2
01.02.20241.171,21.2091.1611.197,6
02.02.20241.206,41.213,41.190,61.203,4
05.02.20241.193,61.210,41.1931.201,6
06.02.20241.212,21.216,61.1611.191
07.02.20241.185,21.191,41.162,41.183,6
08.02.20241.3251.472,21.3251.436,2
09.02.20241.474,81.510,61.4501.473
12.02.20241.477,41.510,61.475,41.507
13.02.20241.492,21.501,21.4161.444,2
14.02.20241.444,21.4561.437,61.447,6
15.02.20241.457,41.477,61.4421.477,6
16.02.20241.485,61.507,81.4761.507,8
19.02.20241.5001.508,81.481,21.494,8
20.02.20241.486,41.502,61.4721.482,8
21.02.20241.481,61.4861.439,81.446,4
22.02.20241.468,61.479,41.443,21.466,2
23.02.20241.4701.484,41.4581.467,6
26.02.20241.4601.472,41.451,61.455,6
27.02.20241.4601.478,81.448,61.463,8
28.02.20241.4501.462,21.434,41.456,4
29.02.20241.455,21.466,41.437,21.460
01.03.20241.462,61.478,81.454,81.470
04.03.20241.465,81.480,61.447,41.455,6
05.03.20241.440,41.459,41.4351.436
06.03.20241.4311.466,61.423,41.460
07.03.20241.466,81.5171.4551.500
08.03.20241.500,81.504,81.475,81.482,6
11.03.20241.473,81.487,61.4581.481,2
12.03.20241.482,21.490,61.4651.484,4
13.03.20241.4801.481,41.458,41.466
14.03.20241.4771.480,61.4431.450
15.03.20241.454,41.471,21.444,61.457
18.03.20241.4591.466,41.443,81.443,8
19.03.20241.4401.448,61.425,61.448,2
20.03.20241.443,81.477,41.434,61.462
21.03.20241.4721.505,21.471,61.505,2
22.03.20241.501,41.507,41.4881.500
25.03.20241.499,41.524,41.482,61.520,4
26.03.20241.5251.553,81.484,41.536,4
27.03.20241.5681.5961.5621.570
28.03.20241.574,81.585,61.561,41.568
02.04.20241.5811.5941.533,81.562,4
03.04.20241.5631.568,21.542,61.549,8
04.04.20241.561,61.5631.537,61.543
05.04.20241.5241.5241.4741.487,6
08.04.20241.4911.5161.488,21.501
09.04.20241.504,61.504,61.470,41.471,4
10.04.20241.489,41.4911.427,41.455
11.04.20241.444,41.481,81.4381.458,6
12.04.20241.4651.4741.421,61.421,6
15.04.20241.432,41.462,61.424,21.449,6
16.04.20241.415,81.431,81.3921.431,6
17.04.20241.429,21.4521.4271.434,8
18.04.20241.437,41.446,21.4041.442,6
19.04.20241.4161.421,61.373,21.399,2
22.04.20241.4151.422,41.3731.381,4
23.04.20241.3961.414,21.388,61.409,6
24.04.20241.4091.438,81.3891.418,4
25.04.20241.2901.294,21.1451.157
26.04.20241.1751.212,81.166,61.179,6
29.04.20241.191,21.194,41.1311.151
30.04.20241.1541.165,61.1241.130,2
02.05.20241.117,41.128,81.090,41.128,8
03.05.20241.133,41.166,21.132,21.154,8
06.05.20241.163,21.179,81.153,41.176,8
07.05.20241.187,61.2211.187,61.215
08.05.20241.2151.2261.2111.215
09.05.20241.217,21.241,61.217,21.226
10.05.20241.2281.253,21.2221.246,6
13.05.20241.250,21.269,81.235,61.258
14.05.20241.2501.277,81.2421.261
15.05.20241.260,21.291,21.2521.279,4
16.05.20241.293,61.300,21.280,41.282,2
17.05.20241.274,21.277,41.241,21.241,2
20.05.20241.2421.250,81.233,21.246
21.05.20241.235,41.2441.216,81.216,8
22.05.20241.219,61.2351.209,21.216,4
23.05.20241.218,21.2211.194,61.198,2
24.05.20241.1811.218,41.1761.216,4
27.05.20241.213,41.257,41.208,61.233,8
28.05.20241.2401.2431.200,81.211,6
29.05.20241.204,21.206,21.1701.175
30.05.20241.1721.200,41.1621.192,6
31.05.20241.193,21.198,61.176,81.184,8
03.06.20241.1961.197,81.1731.184,6
04.06.20241.188,81.198,61.1691.184
05.06.20241.1931.249,61.190,61.238,2
06.06.20241.2481.253,21.224,81.231,8
07.06.20241.2301.2411.2211.231,8
10.06.20241.229,21.2391.218,61.224,8
11.06.20241.2301.239,41.192,41.198,4
12.06.20241.2001.2591.1981.245,6
13.06.20241.241,81.243,81.204,21.209
14.06.20241.212,81.2151.191,61.197,6
17.06.20241.1971.208,61.185,61.200
18.06.20241.209,41.2181.183,21.188,4
19.06.20241.193,41.193,41.153,81.153,8
20.06.20241.1541.166,81.126,41.159
21.06.20241.165,41.175,41.131,21.131,4
24.06.20241.1241.148,21.1201.140,8
25.06.20241.129,61.147,61.122,41.147,6
26.06.20241.1501.161,21.123,81.133,2
27.06.20241.143,21.161,41.124,61.124,8
28.06.20241.125,21.134,81.107,81.113,2
01.07.20241.119,41.139,21.1101.113,2
02.07.20241.107,21.1191.0911.117,2
03.07.20241.137,41.157,41.128,81.139
04.07.20241.140,41.1491.1341.134
05.07.20241.1401.165,81.137,21.138,2
08.07.20241.130,81.144,61.103,81.104,2
09.07.20241.1031.118,41.100,81.104,8
10.07.20241.108,61.135,81.101,61.132,6
11.07.20241.1351.146,61.119,81.128,2
12.07.20241.123,81.160,81.1201.158
15.07.20241.152,41.164,81.138,61.139,4
16.07.20241.1301.136,41.115,41.128,4
17.07.20241.122,81.1431.1191.132,2
18.07.20241.1411.1721.138,41.144,2
19.07.20241.143,61.146,81.105,41.116,2
22.07.20241.1191.150,61.112,81.134,8
23.07.20241.133,61.134,41.106,21.108,8
24.07.20241.0921.102,81.073,41.082,8
25.07.20241.051,41.062,41.042,21.051,2
26.07.20241.051,21.089,21.048,41.083,6
29.07.20241.096,21.097,81.0641.066,2
30.07.20241.0701.128,21.066,21.124,4
31.07.20241.1241.150,21.122,41.130,6
01.08.20241.125,41.126,21.092,41.101,6
02.08.20241.075,81.085,61.031,61.043,8
05.08.20249941.029957,41.029
06.08.20241.034,61.0461.020,21.027
07.08.20241.035,21.066,81.0281.054,4
08.08.20241.0481.071,81.029,21.067,6
09.08.20241.070,81.086,81.062,21.085,6
12.08.20241.0901.1031.089,81.098
13.08.20241.100,41.144,61.098,21.134,4
14.08.20241.140,81.153,41.132,81.138,2
15.08.20241.1901.290,61.189,21.275
16.08.20241.279,81.309,81.275,41.298,4
19.08.20241.3021.318,61.297,81.313,6
20.08.20241.319,61.3381.289,41.299,4
21.08.20241.3001.315,61.2971.312
22.08.20241.3111.336,81.304,41.329
23.08.20241.327,61.339,41.325,41.326
26.08.20241.325,61.331,81.311,21.315,2
27.08.20241.3161.3201.298,21.310,6
28.08.20241.314,61.340,41.304,41.321
29.08.20241.3201.339,41.3191.339,4
30.08.20241.329,81.342,61.3241.329
02.09.20241.334,61.334,61.300,21.317,8
03.09.20241.317,61.318,61.2911.297,8
04.09.20241.269,41.295,81.252,61.291,2
05.09.20241.280,61.291,41.258,81.268,4
06.09.20241.2711.305,41.250,81.258,2
09.09.20241.263,21.308,41.257,41.302,4
10.09.20241.298,81.323,21.287,41.297,8
11.09.20241.293,81.3031.277,41.298,8
12.09.20241.3301.344,81.295,41.303,8
13.09.20241.2991.3141.286,61.312
16.09.20241.309,61.310,61.276,21.284,6
17.09.20241.2951.334,61.287,41.334,4
18.09.20241.328,41.340,81.312,21.322
19.09.20241.348,61.396,21.344,21.396,2
20.09.20241.392,61.4051.380,81.383,8
23.09.20241.3771.3921.362,41.385,8
24.09.20241.4021.4061.354,21.375,2
25.09.20241.3551.369,41.347,81.347,8
26.09.20241.372,61.4111.367,81.391
27.09.20241.380,41.412,61.3761.408,6
30.09.20241.402,41.415,81.398,21.402,6
01.10.20241.4151.4151.348,41.362
02.10.20241.3661.371,81.3451.365,2
03.10.20241.351,21.357,81.337,61.353
04.10.20241.351,81.3641.337,21.349,2
07.10.20241.351,41.360,81.334,21.355
08.10.20241.340,41.384,81.3401.379,2
09.10.20241.380,21.398,21.367,41.397,2
10.10.20241.3851.390,21.348,81.366,2
11.10.20241.3721.372,21.349,61.361,6
14.10.20241.3621.390,21.358,41.387
15.10.20241.393,81.400,21.360,61.369,6
16.10.20241.359,61.391,41.352,21.366,6
17.10.20241.372,61.4041.360,81.392
18.10.20241.3931.420,61.388,61.420,6
21.10.20241.413,21.432,41.410,41.418
22.10.20241.417,81.428,81.4091.424,4
23.10.20241.419,61.435,41.415,61.419,6
24.10.20241.4201.4361.416,61.424
25.10.20241.4221.429,41.410,41.417,6
28.10.20241.4301.455,61.427,21.450
29.10.20241.4601.465,81.4381.458
30.10.20241.4511.4521.420,81.436
31.10.20241.420,61.427,61.397,61.406,4
01.11.20241.400,41.414,41.3621.406,4
04.11.20241.4011.413,81.395,81.395,8
05.11.20241.4071.408,21.3881.399,8
06.11.20241.4051.433,41.363,41.376,4
07.11.20241.2221.344,41.201,21.335,8
08.11.20241.338,41.356,81.257,81.272,6
11.11.20241.2821.3071.2751.303,2
12.11.20241.2931.307,41.268,81.268,8
13.11.20241.263,21.275,81.2431.275,8
14.11.20241.280,21.2841.260,41.276,8
15.11.20241.261,61.271,41.235,21.237
18.11.20241.240,41.2551.217,61.238,4
19.11.20241.246,81.2501.205,61.230,6
20.11.20241.243,41.250,21.206,81.214
21.11.20241.214,61.2671.204,21.267
22.11.20241.2841.3111.2701.290,4
25.11.20241.304,41.3341.300,21.326,4
26.11.20241.315,41.385,21.3141.385,2
27.11.20241.386,81.402,41.376,41.385,4
28.11.20241.4001.401,41.356,21.372,4
29.11.20241.370,21.381,21.364,61.378,4
02.12.20241.366,41.417,61.362,21.413,4
03.12.20241.410,21.4171.3851.401,8
04.12.20241.402,61.448,41.402,61.440,8
05.12.20241.4431.4851.4381.477,6
06.12.20241.464,21.4971.4641.493,2
09.12.20241.5161.528,81.491,41.504,8
10.12.20241.500,21.5101.4951.495
11.12.20241.4961.521,21.4931.503,2
12.12.20241.5151.521,81.496,81.503,4
13.12.20241.5001.511,81.486,21.490,2
16.12.20241.4841.510,21.472,21.495,2
17.12.20241.4901.5121.485,21.503
18.12.20241.505,41.517,81.499,41.503,4
19.12.20241.4581.474,61.4431.447
20.12.20241.435,41.444,81.417,21.441
23.12.20241.436,81.4401.408,61.420
24.12.20241.425,21.435,61.418,41.435,6
27.12.20241.428,41.460,61.423,41.436,6
30.12.20241.4281.436,21.4101.417,4
31.12.20241.408,81.4371.406,61.437