Holen Sie sich die Stockscreener-App
20.47
1.68%
-0.35
Handel nachbörslich:
20.47
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $20.81 | $20.42 | $0.39 | 378,660.0 | -1.68% |
| 2025-02-20 | $21.00 | $20.75 | $0.25 | 198,301.0 | -0.57% |
| 2025-02-19 | $20.98 | $20.85 | $0.13 | 244,939.0 | +0.00% |
| 2025-02-18 | $20.97 | $20.87 | $0.1025 | 219,571.0 | +0.29% |
| 2025-02-14 | $20.99 | $20.85 | $0.14 | 290,323.0 | +0.19% |
| 2025-02-13 | $20.85 | $20.61 | $0.2399 | 277,813.0 | +0.53% |
| 2025-02-12 | $20.74 | $20.51 | $0.23 | 253,447.0 | +0.19% |
| 2025-02-11 | $20.74 | $20.62 | $0.115 | 235,231.0 | -0.05% |
| 2025-02-10 | $20.70 | $20.60 | $0.10 | 247,576.0 | +1.12% |
| 2025-02-07 | $20.74 | $20.45 | $0.29 | 287,097.0 | -0.87% |
| 2025-02-06 | $20.75 | $20.53 | $0.22 | 219,248.0 | +0.15% |
| 2025-02-05 | $20.62 | $20.40 | $0.22 | 254,496.0 | +0.44% |
| 2025-02-04 | $20.59 | $20.30 | $0.29 | 228,722.0 | +0.98% |
| 2025-02-03 | $20.45 | $20.14 | $0.31 | 302,665.0 | -0.83% |
| 2025-01-31 | $20.77 | $20.42 | $0.3499 | 163,683.0 | -0.15% |
| 2025-01-30 | $20.63 | $20.43 | $0.20 | 186,824.0 | +0.00% |
| 2025-01-29 | $20.74 | $20.43 | $0.3136 | 212,046.0 | -0.15% |
| 2025-01-28 | $20.65 | $20.39 | $0.2621 | 231,114.0 | +0.39% |
| 2025-01-27 | $20.60 | $20.32 | $0.28 | 482,772.0 | -3.76% |
| 2025-01-24 | $21.49 | $21.27 | $0.2199 | 471,508.0 | +0.19% |
| 2025-01-23 | $21.25 | $21.10 | $0.15 | 305,050.0 | +0.14% |
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adams Diversified Equity Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adams Diversified Equity Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $21.00 | $20.14 | $0.86 | 4,016,749.0 | -0.15% |
| 2025-01 | $21.49 | $20.12 | $1.36 | 7,142,486.0 | +1.49% |
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.99 | $19.98 | $1.01 | 5,077,490.0 | -1.31% |
| 2024-11 | $22.63 | $20.24 | $2.39 | 7,167,674.0 | -5.03% |
| 2024-10 | $22.09 | $21.12 | $0.97 | 4,333,128.0 | +0.46% |
| 2024-09 | $21.59 | $20.35 | $1.24 | 4,787,648.0 | +0.84% |
| 2024-08 | $21.68 | $19.76 | $1.92 | 5,835,167.0 | -0.47% |
| 2024-07 | $22.48 | $21.20 | $1.29 | 4,079,278.0 | -0.05% |
| 2024-06 | $21.65 | $20.29 | $1.36 | 1,967,656.0 | +5.14% |
| 2024-05 | $20.99 | $18.81 | $2.18 | 4,727,795.0 | +8.32% |
| 2024-04 | $19.60 | $18.36 | $1.24 | 3,555,282.0 | -3.33% |
| 2024-03 | $19.57 | $18.88 | $0.695 | 3,474,061.0 | +2.25% |
| 2024-02 | $19.17 | $18.16 | $1.01 | 3,614,056.0 | +5.12% |
| 2024-01 | $18.45 | $17.18 | $1.27 | 4,160,077.0 | +2.54% |
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.83 | $16.92 | $0.91 | 2,944,574.0 | +4.42% |
| 2023-11 | $17.93 | $16.20 | $1.73 | 4,413,359.0 | +4.82% |
| 2023-10 | $16.99 | $15.80 | $1.18 | 2,953,547.0 | -2.76% |
| 2023-09 | $17.84 | $16.45 | $1.39 | 3,010,977.0 | -5.62% |
| 2023-08 | $17.69 | $16.83 | $0.86 | 3,580,828.0 | -0.40% |
| 2023-07 | $17.71 | $16.70 | $1.01 | 3,031,266.0 | +5.29% |
| 2023-06 | $16.87 | $15.77 | $1.10 | 2,301,891.0 | +6.66% |
| 2023-05 | $15.98 | $15.30 | $0.6799 | 2,899,715.0 | +0.13% |
| 2023-04 | $15.83 | $15.32 | $0.51 | 3,450,822.0 | +1.22% |
| 2023-03 | $15.65 | $14.63 | $1.02 | 4,874,508.0 | +1.37% |
| 2023-02 | $16.08 | $15.20 | $0.88 | 4,552,798.0 | -1.41% |
| 2023-01 | $15.58 | $14.36 | $1.22 | 6,698,864.0 | +7.02% |
1.66%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):