Adams Diversified Equity Fund (ADX)

Date: O: H: L: C: Vol:

Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf

VonBis

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Oct 30, 2026	$25.83	$25.10	$0.735	365,462	-2.51%
Oct 29, 2026	$25.95	$25.66	$0.2911	222,223	-0.08%
Oct 28, 2026	$25.95	$25.71	$0.245	289,708	+0.47%
Oct 27, 2026	$25.80	$25.50	$0.2999	286,724	+0.86%
Oct 26, 2026	$25.66	$25.33	$0.3261	258,274	+0.95%
Oct 23, 2026	$25.54	$25.27	$0.2723	206,561	-0.63%
Oct 22, 2026	$25.80	$25.40	$0.3999	315,806	-1.70%
Oct 21, 2026	$25.99	$25.75	$0.24	245,901	+0.93%
Oct 20, 2026	$25.81	$25.52	$0.2949	264,727	+0.31%
Oct 19, 2026	$25.72	$25.50	$0.2245	236,119	+0.27%
Oct 16, 2026	$25.94	$25.40	$0.54	278,937	-1.01%
Oct 15, 2026	$25.81	$25.34	$0.47	253,348	+0.55%
Oct 14, 2026	$26.06	$25.57	$0.49	280,420	-1.80%
Oct 13, 2026	$26.22	$26.02	$0.2	192,322	-0.31%
Oct 12, 2026	$26.25	$26.10	$0.15	207,417	+0.11%
Oct 09, 2026	$26.21	$25.81	$0.405	214,190	+1.43%
Oct 08, 2026	$26.04	$25.63	$0.41	216,813	-0.92%
Oct 07, 2026	$26.25	$25.90	$0.3537	201,335	-0.95%
Oct 06, 2026	$26.29	$25.90	$0.39	293,775	+1.62%
Oct 05, 2026	$25.93	$25.75	$0.18	296,503	+0.31%
Oct 02, 2026	$26.00	$25.62	$0.38	188,783	+0.39%
Oct 01, 2026	$25.79	$25.55	$0.2394	224,503	+0.08%

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
Oct, 2026	$26.29	$25.10	$1.20	5,539,851	-1.71%
Sep, 2026	$26.30	$25.21	$1.10	5,257,328	-0.85%
Aug, 2026	$26.56	$25.67	$0.89	5,732,264	+1.45%
Jul, 2026	$26.49	$24.53	$1.96	6,571,397	-0.12%
Jun, 2026	$25.70	$24.26	$1.44	5,950,129	+0.20%
May, 2026	$25.65	$23.88	$1.77	4,657,835	+6.21%
Apr, 2026	$24.74	$22.01	$2.73	6,963,639	+9.68%
Mar, 2026	$23.30	$20.91	$2.39	6,664,915	-5.48%
Feb, 2026	$23.49	$22.65	$0.835	4,612,712	-0.30%
Jan, 2026	$23.69	$22.82	$0.87	6,801,835	-0.39%

Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2025	$23.45	$22.30	$1.15	5,201,148	+3.13%
Nov, 2025	$23.85	$22.35	$1.50	6,905,728	-2.62%
Oct, 2025	$23.33	$22.10	$1.23	5,977,583	+4.39%
Sep, 2025	$22.54	$21.43	$1.11	4,851,462	+2.81%
Aug, 2025	$22.07	$21.11	$0.96	4,628,788	+0.42%
Jul, 2025	$22.25	$21.48	$0.77	6,690,137	-0.51%
Jun, 2025	$21.80	$20.34	$1.46	6,112,181	+6.21%
May, 2025	$20.61	$18.92	$1.69	4,529,767	+8.38%
Apr, 2025	$19.35	$16.50	$2.85	6,959,784	-0.68%
Mar, 2025	$20.25	$18.55	$1.70	6,346,469	-5.52%
Feb, 2025	$21.00	$19.77	$1.23	5,080,217	-1.95%
Jan, 2025	$21.49	$20.13	$1.36	7,150,941	+1.49%

Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
Dec, 2024	$20.99	$19.98	$1.01	5,089,845	-1.31%
Nov, 2024	$22.63	$20.24	$2.39	7,184,322	-5.03%
Oct, 2024	$22.09	$21.12	$0.97	4,338,638	+0.46%
Sep, 2024	$21.59	$20.35	$1.24	4,791,764	+0.84%
Aug, 2024	$21.68	$19.76	$1.92	5,847,408	-0.47%
Jul, 2024	$22.49	$21.20	$1.29	4,085,022	-0.05%
Jun, 2024	$21.65	$20.29	$1.36	1,982,192	+5.14%
May, 2024	$20.99	$18.81	$2.18	4,740,485	+8.32%
Apr, 2024	$19.60	$18.36	$1.24	3,557,492	-3.33%
Mar, 2024	$19.57	$18.88	$0.695	3,447,346	+2.25%
Feb, 2024	$19.17	$18.16	$1.01	3,620,093	+5.12%
Jan, 2024	$18.45	$17.18	$1.27	4,165,778	+2.54%

Ähnlich wie ADX