Holen Sie sich die Stockscreener-App
23.17
0.60%
-0.14
Handel nachbörslich:
23.17
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $23.44 | $23.15 | $0.2949 | 290,555.0 | -0.60% |
| 2026-02-11 | $23.37 | $23.12 | $0.2536 | 229,421.0 | +0.69% |
| 2026-02-10 | $23.30 | $23.14 | $0.16 | 206,107.0 | -0.43% |
| 2026-02-09 | $23.28 | $23.00 | $0.2799 | 197,909.0 | +0.65% |
| 2026-02-06 | $23.11 | $22.72 | $0.39 | 254,369.0 | +1.81% |
| 2026-02-05 | $23.00 | $22.65 | $0.348 | 248,761.0 | -1.18% |
| 2026-02-04 | $23.34 | $22.80 | $0.5399 | 326,245.0 | -0.91% |
| 2026-02-03 | $23.48 | $23.01 | $0.4749 | 264,344.0 | -1.07% |
| 2026-02-02 | $23.42 | $23.09 | $0.33 | 290,201.0 | +0.82% |
| 2026-01-30 | $23.36 | $23.17 | $0.1931 | 220,231.0 | -0.26% |
| 2026-01-29 | $23.41 | $23.08 | $0.3322 | 237,925.0 | -0.26% |
| 2026-01-28 | $23.37 | $23.27 | $0.0999 | 220,560.0 | +0.13% |
| 2026-01-27 | $23.34 | $23.23 | $0.105 | 205,431.0 | +0.17% |
| 2026-01-26 | $23.42 | $23.17 | $0.2532 | 305,266.0 | -1.73% |
| 2026-01-23 | $23.69 | $23.50 | $0.185 | 315,651.0 | +0.77% |
| 2026-01-22 | $23.57 | $23.30 | $0.275 | 435,127.0 | +0.99% |
| 2026-01-21 | $23.32 | $23.00 | $0.32 | 371,111.0 | +1.53% |
| 2026-01-20 | $23.06 | $22.82 | $0.24 | 447,865.0 | -0.82% |
| 2026-01-16 | $23.30 | $23.08 | $0.22 | 603,309.0 | +0.04% |
| 2026-01-15 | $23.25 | $23.05 | $0.2023 | 435,713.0 | +0.04% |
| 2026-01-14 | $23.36 | $22.96 | $0.395 | 373,869.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.48 | $22.65 | $0.835 | 2,598,467.0 | -0.26% |
| 2026-01 | $23.69 | $22.82 | $0.87 | 6,760,089.0 | -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 | 5,193,812.0 | +3.13% |
| 2025-11 | $23.85 | $22.35 | $1.50 | 6,897,270.0 | -2.62% |
| 2025-10 | $23.33 | $22.10 | $1.23 | 5,967,498.0 | +4.39% |
| 2025-09 | $22.54 | $21.43 | $1.11 | 4,846,158.0 | +2.81% |
| 2025-08 | $22.07 | $21.11 | $0.96 | 4,622,706.0 | +0.42% |
| 2025-07 | $22.25 | $21.48 | $0.77 | 6,454,723.0 | -0.51% |
| 2025-06 | $21.80 | $20.34 | $1.46 | 6,107,323.0 | +6.21% |
| 2025-05 | $20.61 | $18.92 | $1.69 | 4,527,470.0 | +8.38% |
| 2025-04 | $19.35 | $16.50 | $2.85 | 6,837,952.0 | -0.68% |
| 2025-03 | $20.25 | $18.55 | $1.70 | 5,932,692.0 | -5.52% |
| 2025-02 | $21.00 | $19.77 | $1.23 | 5,110,479.0 | -1.95% |
| 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% |
0.04%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):