Holen Sie sich die Stockscreener-App
21.69
0.87%
-0.19
Handel nachbörslich:
21.72
0.03
+0.14%
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $21.88 | $21.61 | $0.27 | 278,419.0 | -0.87% |
| 2025-08-28 | $21.89 | $21.71 | $0.18 | 246,444.0 | +0.55% |
| 2025-08-27 | $21.83 | $21.71 | $0.12 | 192,159.0 | +0.42% |
| 2025-08-26 | $21.72 | $21.56 | $0.16 | 163,014.0 | +0.32% |
| 2025-08-25 | $21.65 | $21.52 | $0.132 | 236,849.0 | -0.23% |
| 2025-08-22 | $21.95 | $21.42 | $0.5299 | 448,279.0 | +1.22% |
| 2025-08-21 | $21.70 | $21.36 | $0.3349 | 242,104.0 | -0.74% |
| 2025-08-20 | $21.70 | $21.43 | $0.27 | 249,439.0 | -0.32% |
| 2025-08-19 | $21.97 | $21.56 | $0.4099 | 241,946.0 | -0.96% |
| 2025-08-18 | $21.98 | $21.80 | $0.185 | 237,292.0 | -0.68% |
| 2025-08-15 | $22.07 | $21.90 | $0.17 | 149,663.0 | +0.05% |
| 2025-08-14 | $22.07 | $21.97 | $0.10 | 182,593.0 | -0.32% |
| 2025-08-13 | $22.07 | $21.97 | $0.10 | 156,683.0 | +0.18% |
| 2025-08-12 | $22.00 | $21.77 | $0.23 | 174,925.0 | +1.15% |
| 2025-08-11 | $21.80 | $21.70 | $0.10 | 189,591.0 | +0.28% |
| 2025-08-08 | $21.75 | $21.63 | $0.1165 | 137,915.0 | +0.23% |
| 2025-08-07 | $21.65 | $21.50 | $0.15 | 271,640.0 | +0.89% |
| 2025-08-06 | $21.53 | $21.37 | $0.16 | 143,731.0 | +0.19% |
| 2025-08-05 | $21.55 | $21.32 | $0.2249 | 162,515.0 | -0.28% |
| 2025-08-04 | $21.47 | $21.25 | $0.22 | 213,622.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.07 | $21.11 | $0.96 | 4,901,125.0 | +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% |
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% |
0.15%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):