Holen Sie sich die Stockscreener-App
26.17
1.43%
0.37
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-09 | $26.21 | $25.80 | $0.405 | 209,516.0 | +1.43% |
| 2026-10-08 | $26.04 | $25.63 | $0.41 | 216,813.0 | -0.92% |
| 2026-10-07 | $26.25 | $25.90 | $0.3537 | 201,335.0 | -0.95% |
| 2026-10-06 | $26.29 | $25.90 | $0.39 | 293,775.0 | +1.62% |
| 2026-10-05 | $25.93 | $25.75 | $0.18 | 296,503.0 | +0.31% |
| 2026-10-02 | $26.00 | $25.62 | $0.38 | 188,783.0 | +0.39% |
| 2026-10-01 | $25.79 | $25.55 | $0.2394 | 224,503.0 | +0.08% |
| 2026-09-30 | $25.91 | $25.67 | $0.24 | 237,788.0 | -0.16% |
| 2026-09-29 | $26.02 | $25.62 | $0.3953 | 228,374.0 | -0.19% |
| 2026-09-28 | $25.92 | $25.72 | $0.1999 | 266,511.0 | -0.85% |
| 2026-09-25 | $26.02 | $25.75 | $0.2699 | 184,199.0 | +0.70% |
| 2026-09-24 | $25.89 | $25.70 | $0.1944 | 231,282.0 | -0.46% |
| 2026-09-23 | $26.22 | $25.90 | $0.3244 | 216,166.0 | -0.92% |
| 2026-09-22 | $26.24 | $26.11 | $0.1351 | 200,947.0 | -0.08% |
| 2026-09-21 | $26.24 | $25.81 | $0.4346 | 292,595.0 | +1.87% |
| 2026-09-18 | $25.75 | $25.60 | $0.1536 | 169,938.0 | -0.08% |
| 2026-09-17 | $25.79 | $25.59 | $0.1989 | 248,783.0 | +1.50% |
| 2026-09-16 | $25.68 | $25.20 | $0.475 | 266,515.0 | -0.55% |
| 2026-09-15 | $25.70 | $25.45 | $0.2498 | 250,551.0 | -0.66% |
| 2026-09-14 | $25.75 | $25.53 | $0.2199 | 300,091.0 | -0.58% |
| 2026-09-11 | $25.91 | $25.72 | $0.1904 | 207,735.0 | +1.14% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $26.29 | $25.55 | $0.74 | 1,631,228.0 | +1.95% |
| 2026-09 | $26.30 | $25.20 | $1.10 | 5,257,328.0 | -0.85% |
| 2026-08 | $26.56 | $25.67 | $0.89 | 5,732,264.0 | +1.45% |
| 2026-07 | $26.49 | $24.53 | $1.96 | 6,571,397.0 | -0.12% |
| 2026-06 | $25.70 | $24.26 | $1.44 | 5,950,129.0 | +0.20% |
| 2026-05 | $25.65 | $23.88 | $1.77 | 4,657,835.0 | +6.21% |
| 2026-04 | $24.74 | $22.01 | $2.73 | 6,963,639.0 | +9.68% |
| 2026-03 | $23.30 | $20.91 | $2.39 | 6,664,915.0 | -5.48% |
| 2026-02 | $23.48 | $22.65 | $0.835 | 4,612,712.0 | -0.30% |
| 2026-01 | $23.69 | $22.82 | $0.87 | 6,801,835.0 | -0.39% |
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.45 | $22.30 | $1.15 | 5,201,148.0 | +3.13% |
| 2025-11 | $23.85 | $22.35 | $1.50 | 6,905,728.0 | -2.62% |
| 2025-10 | $23.33 | $22.10 | $1.23 | 5,977,583.0 | +4.39% |
| 2025-09 | $22.54 | $21.43 | $1.11 | 4,851,462.0 | +2.81% |
| 2025-08 | $22.07 | $21.11 | $0.96 | 4,628,788.0 | +0.42% |
| 2025-07 | $22.25 | $21.48 | $0.77 | 6,690,137.0 | -0.51% |
| 2025-06 | $21.80 | $20.34 | $1.46 | 6,112,181.0 | +6.21% |
| 2025-05 | $20.61 | $18.92 | $1.69 | 4,529,767.0 | +8.38% |
| 2025-04 | $19.35 | $16.50 | $2.85 | 6,959,784.0 | -0.68% |
| 2025-03 | $20.25 | $18.55 | $1.70 | 6,346,469.0 | -5.52% |
| 2025-02 | $21.00 | $19.77 | $1.23 | 5,080,217.0 | -1.95% |
| 2025-01 | $21.49 | $20.12 | $1.36 | 7,150,941.0 | +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 | 5,089,845.0 | -1.31% |
| 2024-11 | $22.63 | $20.24 | $2.39 | 7,184,322.0 | -5.03% |
| 2024-10 | $22.09 | $21.12 | $0.97 | 4,338,638.0 | +0.46% |
| 2024-09 | $21.59 | $20.35 | $1.24 | 4,791,764.0 | +0.84% |
| 2024-08 | $21.68 | $19.76 | $1.92 | 5,847,408.0 | -0.47% |
| 2024-07 | $22.48 | $21.20 | $1.29 | 4,085,022.0 | -0.05% |
| 2024-06 | $21.65 | $20.29 | $1.36 | 1,982,192.0 | +5.14% |
| 2024-05 | $20.99 | $18.81 | $2.18 | 4,740,485.0 | +8.32% |
| 2024-04 | $19.60 | $18.36 | $1.24 | 3,557,492.0 | -3.33% |
| 2024-03 | $19.57 | $18.88 | $0.695 | 3,447,346.0 | +2.25% |
| 2024-02 | $19.17 | $18.16 | $1.01 | 3,620,093.0 | +5.12% |
| 2024-01 | $18.45 | $17.18 | $1.27 | 4,165,778.0 | +2.54% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):