Holen Sie sich die Stockscreener-App
26.32
1.00%
0.26
Handel nachbörslich:
26.50
0.18
+0.68%
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-21 | $26.40 | $26.18 | $0.225 | 364,538.0 | +1.00% |
| 2026-07-20 | $26.27 | $26.05 | $0.22 | 245,154.0 | +0.35% |
| 2026-07-17 | $26.07 | $25.80 | $0.268 | 295,382.0 | -0.88% |
| 2026-07-16 | $26.29 | $26.03 | $0.26 | 265,986.0 | +0.08% |
| 2026-07-15 | $26.31 | $26.15 | $0.16 | 248,347.0 | +0.27% |
| 2026-07-14 | $26.15 | $25.96 | $0.19 | 229,162.0 | +0.58% |
| 2026-07-13 | $26.14 | $25.88 | $0.2599 | 261,050.0 | -0.57% |
| 2026-07-10 | $26.17 | $25.60 | $0.5674 | 245,836.0 | +0.73% |
| 2026-07-09 | $26.00 | $25.61 | $0.39 | 360,594.0 | +1.45% |
| 2026-07-08 | $25.73 | $25.46 | $0.2677 | 236,116.0 | -1.01% |
| 2026-07-07 | $25.84 | $25.60 | $0.2361 | 294,653.0 | +0.43% |
| 2026-07-06 | $25.84 | $25.68 | $0.1614 | 264,831.0 | +0.43% |
| 2026-07-02 | $25.77 | $25.50 | $0.27 | 225,766.0 | -0.12% |
| 2026-07-01 | $25.70 | $25.28 | $0.4192 | 193,108.0 | +0.27% |
| 2026-06-30 | $25.65 | $25.30 | $0.35 | 260,657.0 | +0.67% |
| 2026-06-29 | $25.38 | $25.01 | $0.37 | 285,935.0 | +1.28% |
| 2026-06-26 | $25.12 | $24.58 | $0.54 | 411,230.0 | +1.21% |
| 2026-06-25 | $25.25 | $24.66 | $0.59 | 182,894.0 | -0.24% |
| 2026-06-24 | $24.99 | $24.68 | $0.31 | 233,125.0 | -0.28% |
| 2026-06-23 | $25.00 | $24.60 | $0.40 | 236,203.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $26.40 | $25.28 | $1.12 | 4,095,061.0 | +3.01% |
| 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% |
0.61%
7.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):