Holen Sie sich die Stockscreener-App
21.75
0.05%
0.01
Handel nachbörslich:
21.73
-0.02
-0.09%
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $21.81 | $21.61 | $0.1981 | 27,615.0 | +0.05% |
| 2025-09-17 | $21.88 | $21.59 | $0.2858 | 56,793.0 | +0.28% |
| 2025-09-16 | $21.79 | $21.43 | $0.36 | 52,455.0 | +1.03% |
| 2025-09-15 | $21.73 | $21.46 | $0.27 | 43,270.0 | -0.56% |
| 2025-09-12 | $21.74 | $21.56 | $0.18 | 30,814.0 | -0.19% |
| 2025-09-11 | $21.74 | $21.48 | $0.261 | 41,185.0 | +0.09% |
| 2025-09-10 | $21.78 | $21.46 | $0.3199 | 44,337.0 | +0.70% |
| 2025-09-09 | $21.67 | $21.41 | $0.26 | 48,692.0 | +0.23% |
| 2025-09-08 | $21.48 | $21.30 | $0.1781 | 61,248.0 | +0.23% |
| 2025-09-05 | $21.73 | $21.32 | $0.41 | 69,410.0 | -2.02% |
| 2025-09-04 | $21.90 | $21.65 | $0.2531 | 39,008.0 | +0.32% |
| 2025-09-03 | $22.00 | $21.61 | $0.39 | 50,751.0 | -1.05% |
| 2025-09-02 | $22.07 | $21.86 | $0.21 | 40,726.0 | -0.68% |
| 2025-08-29 | $22.10 | $21.90 | $0.1999 | 64,247.0 | +1.01% |
| 2025-08-28 | $21.93 | $21.71 | $0.22 | 41,092.0 | +0.55% |
| 2025-08-27 | $21.86 | $21.60 | $0.255 | 49,165.0 | +0.46% |
| 2025-08-26 | $21.72 | $21.50 | $0.215 | 68,961.0 | +0.23% |
| 2025-08-25 | $21.65 | $21.41 | $0.2423 | 60,599.0 | +0.65% |
| 2025-08-22 | $21.55 | $21.22 | $0.33 | 36,577.0 | +1.61% |
| 2025-08-21 | $21.20 | $21.04 | $0.165 | 37,284.0 | +0.33% |
| 2025-08-20 | $21.13 | $21.00 | $0.13 | 33,392.0 | +0.53% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $22.07 | $21.30 | $0.7699 | 633,919.0 | -1.58% |
| 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% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.31 | $19.78 | $1.53 | 1,048,140.0 | +0.59% |
| 2023-11 | $22.33 | $20.22 | $2.11 | 1,107,011.0 | -4.91% |
| 2023-10 | $23.25 | $21.11 | $2.14 | 619,204.0 | -6.70% |
| 2023-09 | $23.80 | $22.75 | $1.05 | 723,972.0 | +0.61% |
| 2023-08 | $23.44 | $21.98 | $1.46 | 986,399.0 | +1.28% |
| 2023-07 | $22.79 | $20.26 | $2.53 | 1,058,456.0 | +8.98% |
| 2023-06 | $20.93 | $19.34 | $1.59 | 957,822.0 | +7.37% |
| 2023-05 | $20.93 | $19.22 | $1.71 | 1,986,329.0 | -7.58% |
| 2023-04 | $21.75 | $20.39 | $1.36 | 1,326,405.0 | +2.04% |
| 2023-03 | $22.07 | $18.93 | $3.14 | 1,837,396.0 | -3.38% |
| 2023-02 | $22.62 | $21.03 | $1.59 | 1,301,468.0 | -5.84% |
| 2023-01 | $23.17 | $20.90 | $2.27 | 1,436,091.0 | +3.67% |
0.16%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):