Holen Sie sich die Stockscreener-App
18.93
1.66%
-0.32
Handel nachbörslich:
18.91
-0.02
-0.11%
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $19.48 | $18.90 | $0.58 | 271,545.0 | -1.66% |
| 2025-03-27 | $19.40 | $19.19 | $0.21 | 191,604.0 | -0.16% |
| 2025-03-26 | $19.50 | $19.25 | $0.25 | 224,416.0 | -0.87% |
| 2025-03-25 | $19.52 | $19.40 | $0.1208 | 196,290.0 | +0.31% |
| 2025-03-24 | $19.46 | $19.28 | $0.1842 | 231,922.0 | +1.20% |
| 2025-03-21 | $19.16 | $18.86 | $0.30 | 151,715.0 | +0.47% |
| 2025-03-20 | $19.38 | $18.96 | $0.4199 | 151,568.0 | -0.10% |
| 2025-03-19 | $19.23 | $18.95 | $0.28 | 421,102.0 | +0.58% |
| 2025-03-18 | $19.15 | $18.92 | $0.23 | 216,511.0 | -0.89% |
| 2025-03-17 | $19.30 | $19.02 | $0.28 | 313,393.0 | +0.79% |
| 2025-03-14 | $19.04 | $18.72 | $0.32 | 260,623.0 | +2.10% |
| 2025-03-13 | $18.88 | $18.55 | $0.3299 | 317,253.0 | -1.06% |
| 2025-03-12 | $19.02 | $18.71 | $0.3055 | 275,926.0 | +0.75% |
| 2025-03-11 | $19.00 | $18.63 | $0.3699 | 369,914.0 | -0.74% |
| 2025-03-10 | $19.28 | $18.70 | $0.58 | 528,785.0 | -3.04% |
| 2025-03-07 | $19.46 | $19.11 | $0.3499 | 339,073.0 | +0.52% |
| 2025-03-06 | $19.59 | $19.24 | $0.3499 | 362,145.0 | -2.03% |
| 2025-03-05 | $19.79 | $19.43 | $0.36 | 241,904.0 | +0.66% |
| 2025-03-04 | $19.67 | $19.48 | $0.19 | 45,570.0 | -0.51% |
| 2025-03-03 | $20.25 | $19.65 | $0.60 | 546,754.0 | -2.14% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $20.25 | $18.55 | $1.70 | 5,929,558.0 | -5.82% |
| 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% |
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% |
1.52%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):