Holen Sie sich die Stockscreener-App
22.20
0.54%
0.12
Vorhandelsmarkt:
22.41
0.21
+0.95%
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-24 | $22.22 | $21.98 | $0.2358 | 338,311.0 | +0.54% |
| 2026-03-23 | $22.59 | $22.00 | $0.59 | 524,308.0 | +0.00% |
| 2026-03-20 | $22.37 | $21.91 | $0.46 | 417,451.0 | -1.30% |
| 2026-03-19 | $22.48 | $22.30 | $0.185 | 250,992.0 | -0.71% |
| 2026-03-18 | $22.84 | $22.52 | $0.3199 | 216,735.0 | -0.88% |
| 2026-03-17 | $22.79 | $22.64 | $0.1545 | 224,184.0 | +0.84% |
| 2026-03-16 | $22.75 | $22.53 | $0.2159 | 220,514.0 | +0.45% |
| 2026-03-13 | $22.78 | $22.36 | $0.4199 | 204,043.0 | -0.58% |
| 2026-03-12 | $22.95 | $22.57 | $0.3756 | 219,304.0 | -2.00% |
| 2026-03-11 | $23.09 | $22.85 | $0.24 | 177,837.0 | +0.26% |
| 2026-03-10 | $23.09 | $22.74 | $0.35 | 449,515.0 | +0.31% |
| 2026-03-09 | $22.92 | $22.37 | $0.55 | 628,944.0 | +0.44% |
| 2026-03-06 | $22.96 | $22.75 | $0.21 | 278,473.0 | -1.04% |
| 2026-03-05 | $23.24 | $22.92 | $0.32 | 251,765.0 | -0.69% |
| 2026-03-04 | $23.25 | $23.02 | $0.23 | 149,625.0 | +0.78% |
| 2026-03-03 | $23.15 | $22.80 | $0.35 | 370,021.0 | -1.03% |
| 2026-03-02 | $23.30 | $23.00 | $0.30 | 227,126.0 | +0.43% |
| 2026-02-27 | $23.26 | $23.05 | $0.2099 | 244,174.0 | -0.39% |
| 2026-02-26 | $23.32 | $23.03 | $0.288 | 133,992.0 | -0.13% |
| 2026-02-25 | $23.33 | $23.12 | $0.2139 | 158,564.0 | +0.69% |
| 2026-02-24 | $23.12 | $22.86 | $0.26 | 170,221.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $23.30 | $21.91 | $1.39 | 5,487,459.0 | -4.15% |
| 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% |
0.87%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):