Holen Sie sich die Stockscreener-App
26.43
0.19%
0.05
Handel nachbörslich:
26.40
-0.03
-0.11%
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $26.74 | $26.31 | $0.43 | 36,756.0 | +0.19% |
| 2026-05-21 | $27.05 | $26.27 | $0.775 | 49,789.0 | -1.24% |
| 2026-05-20 | $27.38 | $26.60 | $0.78 | 71,372.0 | -1.37% |
| 2026-05-19 | $27.15 | $26.78 | $0.37 | 62,431.0 | +0.97% |
| 2026-05-18 | $27.02 | $26.46 | $0.5649 | 84,978.0 | +1.40% |
| 2026-05-15 | $26.53 | $26.17 | $0.3599 | 53,723.0 | +1.07% |
| 2026-05-14 | $26.31 | $25.96 | $0.35 | 45,105.0 | +0.19% |
| 2026-05-13 | $26.20 | $25.90 | $0.30 | 56,514.0 | +0.11% |
| 2026-05-12 | $26.20 | $25.89 | $0.3099 | 56,876.0 | +0.93% |
| 2026-05-11 | $25.94 | $25.44 | $0.50 | 76,893.0 | +2.09% |
| 2026-05-08 | $25.78 | $25.30 | $0.4753 | 47,244.0 | -0.51% |
| 2026-05-07 | $25.66 | $25.15 | $0.51 | 104,023.0 | -1.81% |
| 2026-05-06 | $26.80 | $25.82 | $0.9799 | 127,393.0 | -4.28% |
| 2026-05-05 | $27.19 | $26.86 | $0.3295 | 80,515.0 | +0.11% |
| 2026-05-04 | $27.10 | $26.68 | $0.42 | 92,848.0 | +0.60% |
| 2026-05-01 | $27.01 | $26.62 | $0.3898 | 76,728.0 | -0.52% |
| 2026-04-30 | $27.22 | $26.60 | $0.62 | 108,067.0 | +1.01% |
| 2026-04-29 | $26.83 | $26.44 | $0.39 | 117,518.0 | +1.48% |
| 2026-04-28 | $26.57 | $26.22 | $0.35 | 82,803.0 | +0.34% |
| 2026-04-27 | $26.71 | $26.05 | $0.6565 | 89,753.0 | -1.72% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adams Natural Resources Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adams Natural Resources Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $27.38 | $25.15 | $2.23 | 1,159,944.0 | -2.22% |
| 2026-04 | $27.36 | $25.07 | $2.29 | 2,145,519.0 | -2.77% |
| 2026-03 | $28.88 | $25.36 | $3.52 | 2,303,268.0 | +6.19% |
| 2026-02 | $26.29 | $24.05 | $2.24 | 1,672,698.0 | +6.90% |
| 2026-01 | $24.74 | $21.61 | $3.12 | 2,922,113.0 | +12.65% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.99 | $21.00 | $0.99 | 1,173,057.0 | +1.39% |
| 2025-11 | $22.23 | $21.00 | $1.23 | 979,303.0 | +0.84% |
| 2025-10 | $21.96 | $20.75 | $1.21 | 1,116,329.0 | -0.28% |
| 2025-09 | $22.27 | $21.30 | $0.9699 | 1,057,025.0 | -2.62% |
| 2025-08 | $22.10 | $20.57 | $1.53 | 942,906.0 | +3.13% |
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,692,876.0 | +0.28% |
| 2025-06 | $22.34 | $20.18 | $2.16 | 1,141,606.0 | +6.42% |
| 2025-05 | $21.03 | $19.72 | $1.31 | 1,028,538.0 | +0.65% |
| 2025-04 | $23.01 | $18.34 | $4.66 | 1,498,937.0 | -12.54% |
| 2025-03 | $23.20 | $21.10 | $2.10 | 942,689.0 | +2.17% |
| 2025-02 | $22.97 | $21.68 | $1.29 | 887,428.0 | +2.88% |
| 2025-01 | $23.97 | $21.69 | $2.28 | 1,608,930.0 | -0.18% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $20.90 | $2.84 | 1,195,196.0 | -9.29% |
| 2024-11 | $24.79 | $23.51 | $1.28 | 852,872.0 | +0.51% |
| 2024-10 | $24.51 | $23.04 | $1.47 | 863,560.0 | +1.46% |
| 2024-09 | $23.76 | $21.60 | $2.16 | 1,135,742.0 | -1.07% |
| 2024-08 | $24.42 | $22.24 | $2.18 | 905,501.0 | -3.81% |
| 2024-07 | $24.49 | $23.00 | $1.49 | 818,365.0 | +3.35% |
| 2024-06 | $23.70 | $22.58 | $1.12 | 868,787.0 | -0.13% |
| 2024-05 | $23.95 | $22.72 | $1.23 | 808,323.0 | +2.25% |
| 2024-04 | $24.25 | $22.99 | $1.26 | 760,975.0 | +0.26% |
| 2024-03 | $23.15 | $21.20 | $1.95 | 625,899.0 | +8.67% |
| 2024-02 | $21.37 | $20.29 | $1.08 | 660,098.0 | +3.66% |
| 2024-01 | $21.39 | $19.85 | $1.54 | 844,331.0 | -0.78% |
0.95%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):