Holen Sie sich die Stockscreener-App
25.96
0.31%
-0.08
Vorhandelsmarkt:
26.12
0.16
+0.62%
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-28 | $26.18 | $25.86 | $0.3171 | 234,741.0 | -0.31% |
| 2026-08-27 | $26.04 | $25.77 | $0.27 | 305,971.0 | +1.05% |
| 2026-08-26 | $25.90 | $25.73 | $0.17 | 268,346.0 | -0.50% |
| 2026-08-25 | $25.93 | $25.85 | $0.0842 | 159,734.0 | +0.50% |
| 2026-08-24 | $25.98 | $25.72 | $0.26 | 260,808.0 | -0.35% |
| 2026-08-21 | $26.05 | $25.77 | $0.28 | 232,367.0 | +0.15% |
| 2026-08-20 | $25.95 | $25.74 | $0.21 | 216,870.0 | -0.54% |
| 2026-08-19 | $26.11 | $25.93 | $0.1826 | 220,055.0 | -0.35% |
| 2026-08-18 | $26.14 | $26.01 | $0.13 | 193,992.0 | -0.69% |
| 2026-08-17 | $26.45 | $26.17 | $0.2756 | 304,603.0 | -0.23% |
| 2026-08-14 | $26.52 | $26.27 | $0.255 | 190,407.0 | -0.49% |
| 2026-08-13 | $26.56 | $26.41 | $0.15 | 300,303.0 | -0.19% |
| 2026-08-12 | $26.47 | $26.30 | $0.17 | 271,772.0 | +0.80% |
| 2026-08-11 | $26.31 | $26.20 | $0.11 | 284,935.0 | +0.15% |
| 2026-08-10 | $26.29 | $26.04 | $0.2513 | 280,523.0 | +0.38% |
| 2026-08-07 | $26.14 | $25.91 | $0.225 | 265,119.0 | +0.89% |
| 2026-08-06 | $26.08 | $25.85 | $0.2259 | 207,654.0 | +0.08% |
| 2026-08-05 | $26.25 | $25.84 | $0.4155 | 324,029.0 | -0.69% |
| 2026-08-04 | $26.19 | $25.97 | $0.2191 | 574,697.0 | +0.35% |
| 2026-08-03 | $26.06 | $25.67 | $0.39 | 352,111.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $26.56 | $25.67 | $0.89 | 5,683,778.0 | +1.56% |
| 2026-07 | $26.49 | $24.53 | $1.96 | 6,563,724.0 | +0.04% |
| 2026-06 | $25.70 | $24.26 | $1.44 | 5,935,033.0 | +0.20% |
| 2026-05 | $25.65 | $23.88 | $1.77 | 4,651,607.0 | +6.21% |
| 2026-04 | $24.74 | $22.01 | $2.73 | 6,942,156.0 | +9.68% |
| 2026-03 | $23.30 | $20.91 | $2.39 | 6,650,531.0 | -5.48% |
| 2026-02 | $23.48 | $22.65 | $0.835 | 4,594,040.0 | -0.30% |
| 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% |
0.26%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):