Holen Sie sich die Stockscreener-App
18.05
1.23%
0.21
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $18.07 | $17.89 | $0.18 | 88,674.0 | +1.22% |
| 2025-04-21 | $18.10 | $17.62 | $0.48 | 596,058.0 | -1.87% |
| 2025-04-17 | $18.30 | $18.02 | $0.28 | 136,047.0 | +1.00% |
| 2025-04-16 | $18.42 | $17.86 | $0.5591 | 255,450.0 | -2.76% |
| 2025-04-15 | $18.73 | $18.37 | $0.3598 | 186,145.0 | +0.22% |
| 2025-04-14 | $18.73 | $18.42 | $0.305 | 179,461.0 | +0.65% |
| 2025-04-11 | $18.48 | $17.92 | $0.56 | 158,866.0 | +1.27% |
| 2025-04-10 | $18.57 | $17.80 | $0.77 | 386,976.0 | -3.21% |
| 2025-04-09 | $18.73 | $17.01 | $1.72 | 463,073.0 | +9.28% |
| 2025-04-08 | $18.12 | $16.90 | $1.22 | 322,697.0 | +0.12% |
| 2025-04-07 | $17.40 | $16.50 | $0.899 | 672,037.0 | -1.84% |
| 2025-04-04 | $18.21 | $17.34 | $0.8656 | 650,658.0 | -5.53% |
| 2025-04-03 | $18.78 | $18.45 | $0.3293 | 557,475.0 | -4.16% |
| 2025-04-02 | $19.35 | $19.00 | $0.35 | 173,812.0 | +0.52% |
| 2025-04-01 | $19.19 | $18.89 | $0.3015 | 202,625.0 | +0.84% |
| 2025-03-31 | $19.05 | $18.68 | $0.3741 | 274,679.0 | +0.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $19.35 | $16.50 | $2.85 | 5,030,054.0 | -4.91% |
| 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% |
1.18%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):