Holen Sie sich die Stockscreener-App
20.05
0.00%
+0.00
Handel nachbörslich:
20.05
Adams Diversified Equity Fund, Inc.-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $20.13 | $20.01 | $0.12 | 135,021.0 | +0.00% |
| 2024-05-15 | $20.06 | $19.90 | $0.16 | 156,662.0 | +1.26% |
| 2024-05-14 | $19.85 | $19.71 | $0.14 | 172,938.0 | +0.41% |
| 2024-05-13 | $19.80 | $19.65 | $0.15 | 159,888.0 | +0.05% |
| 2024-05-10 | $19.83 | $19.68 | $0.15 | 159,968.0 | +0.20% |
| 2024-05-09 | $19.70 | $19.54 | $0.16 | 207,011.0 | +0.61% |
| 2024-05-08 | $19.55 | $19.42 | $0.13 | 175,269.0 | +0.15% |
| 2024-05-07 | $19.55 | $19.47 | $0.08 | 253,252.0 | +0.31% |
| 2024-05-06 | $19.48 | $19.35 | $0.13 | 320,931.0 | +0.93% |
| 2024-05-03 | $19.32 | $19.14 | $0.18 | 212,374.0 | +1.10% |
| 2024-05-02 | $19.11 | $18.86 | $0.245 | 298,206.0 | +1.17% |
| 2024-05-01 | $19.10 | $18.81 | $0.29 | 334,034.0 | -0.11% |
| 2024-04-30 | $19.08 | $18.86 | $0.22 | 219,132.0 | -0.94% |
| 2024-04-29 | $19.16 | $18.98 | $0.1749 | 227,018.0 | +0.37% |
| 2024-04-26 | $19.03 | $18.88 | $0.15 | 112,942.0 | +1.39% |
| 2024-04-25 | $18.74 | $18.52 | $0.2193 | 225,950.0 | -0.58% |
| 2024-04-24 | $18.90 | $18.78 | $0.12 | 249,956.0 | +0.11% |
| 2024-04-23 | $18.82 | $18.68 | $0.1411 | 152,620.0 | +1.18% |
| 2024-04-22 | $18.63 | $18.44 | $0.19 | 218,428.0 | +1.09% |
| 2024-04-19 | $18.84 | $18.36 | $0.48 | 232,671.0 | -1.13% |
| 2024-04-18 | $18.80 | $18.60 | $0.20 | 96,813.0 | -0.75% |
| 2024-04-17 | $18.97 | $18.67 | $0.30 | 103,130.0 | -0.53% |
| 2024-04-16 | $18.92 | $18.75 | $0.17 | 103,396.0 | +0.21% |
Adams Diversified Equity Fund, Inc.-Aktien (ADX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adams Diversified Equity Fund, Inc.-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, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adams Diversified Equity Fund, Inc.-Aktien (ADX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $20.13 | $18.81 | $1.32 | 2,720,575.0 | +6.25% |
| 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, Inc.-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% |
Adams Diversified Equity Fund, Inc.-Aktien (ADX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $15.68 | $14.32 | $1.36 | 6,031,989.0 | -6.44% |
| 2022-11 | $16.20 | $14.96 | $1.24 | 4,075,153.0 | -0.70% |
| 2022-10 | $15.74 | $14.20 | $1.54 | 4,409,461.0 | +7.41% |
| 2022-09 | $16.75 | $14.56 | $2.19 | 3,794,952.0 | -9.33% |
| 2022-08 | $17.45 | $16.06 | $1.39 | 3,892,762.0 | -3.43% |
| 2022-07 | $16.72 | $15.09 | $1.63 | 3,101,717.0 | +8.47% |
| 2022-06 | $16.87 | $14.65 | $2.22 | 3,699,991.0 | -7.65% |
| 2022-05 | $17.54 | $15.30 | $2.24 | 5,021,682.0 | -1.19% |
| 2022-04 | $18.64 | $16.81 | $1.83 | 3,189,446.0 | -8.84% |
| 2022-03 | $18.81 | $16.86 | $1.95 | 4,017,645.0 | +3.31% |
| 2022-02 | $18.84 | $16.69 | $2.15 | 4,591,792.0 | -3.20% |
| 2022-01 | $19.62 | $17.13 | $2.49 | 5,919,524.0 | -5.00% |
0.13%
0.14%
Kapitalisierung:
|
Volumen (24h):