Holen Sie sich die Stockscreener-App
23.03
0.25%
-0.07
Adams Diversified Equity Fund-Aktien (ADX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-30 | $23.21 | $23.01 | $0.2005 | 283,876.0 | -0.24% |
| 2025-10-29 | $23.33 | $23.07 | $0.26 | 262,169.0 | -0.35% |
| 2025-10-28 | $23.29 | $23.13 | $0.16 | 317,071.0 | +0.35% |
| 2025-10-27 | $23.29 | $23.06 | $0.23 | 387,196.0 | +0.57% |
| 2025-10-24 | $23.04 | $22.89 | $0.1495 | 342,079.0 | +0.61% |
| 2025-10-23 | $22.90 | $22.65 | $0.25 | 223,704.0 | +0.75% |
| 2025-10-22 | $22.94 | $22.60 | $0.34 | 281,957.0 | -0.92% |
| 2025-10-21 | $22.90 | $22.79 | $0.106 | 187,551.0 | +0.40% |
| 2025-10-20 | $22.81 | $22.65 | $0.1589 | 288,025.0 | +1.24% |
| 2025-10-17 | $22.73 | $22.42 | $0.3078 | 293,571.0 | -0.04% |
| 2025-10-16 | $22.74 | $22.35 | $0.3864 | 420,848.0 | -0.44% |
| 2025-10-15 | $22.79 | $22.42 | $0.3699 | 176,927.0 | +0.53% |
| 2025-10-14 | $22.57 | $22.24 | $0.3296 | 206,446.0 | -0.13% |
| 2025-10-13 | $22.52 | $22.35 | $0.17 | 177,046.0 | +1.81% |
| 2025-10-10 | $22.80 | $22.10 | $0.70 | 333,008.0 | -2.30% |
| 2025-10-09 | $22.77 | $22.50 | $0.27 | 218,774.0 | -0.13% |
| 2025-10-08 | $22.68 | $22.50 | $0.18 | 204,759.0 | +0.98% |
| 2025-10-07 | $22.68 | $22.45 | $0.23 | 199,636.0 | -0.22% |
| 2025-10-06 | $22.56 | $22.48 | $0.08 | 166,204.0 | -0.04% |
| 2025-10-03 | $22.62 | $22.46 | $0.16 | 276,229.0 | +0.27% |
| 2025-10-02 | $22.55 | $22.37 | $0.18 | 222,709.0 | +0.13% |
| 2025-10-01 | $22.49 | $22.20 | $0.29 | 163,288.0 | +0.54% |
| 2025-09-30 | $22.35 | $22.16 | $0.1898 | 217,687.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $23.33 | $22.10 | $1.23 | 5,633,073.0 | +3.34% |
| 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% |
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% |
0.12%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):