Holen Sie sich die Stockscreener-App
28.89
1.26%
-0.37
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $29.23 | $28.80 | $0.4308 | 41,702.0 | -1.26% |
| 2026-09-03 | $29.53 | $29.20 | $0.335 | 42,379.0 | -0.03% |
| 2026-09-02 | $29.44 | $29.00 | $0.4414 | 58,346.0 | +0.62% |
| 2026-09-01 | $29.14 | $28.88 | $0.26 | 76,290.0 | +1.08% |
| 2026-08-31 | $28.94 | $28.42 | $0.52 | 73,983.0 | +1.66% |
| 2026-08-28 | $28.61 | $28.14 | $0.4699 | 43,719.0 | -0.21% |
| 2026-08-27 | $28.60 | $28.16 | $0.44 | 73,462.0 | +0.04% |
| 2026-08-26 | $28.57 | $28.07 | $0.495 | 63,288.0 | +0.39% |
| 2026-08-25 | $28.63 | $28.00 | $0.6286 | 39,874.0 | -0.25% |
| 2026-08-24 | $28.72 | $28.26 | $0.46 | 67,714.0 | -1.15% |
| 2026-08-21 | $28.75 | $28.47 | $0.28 | 103,174.0 | +0.99% |
| 2026-08-20 | $28.80 | $28.30 | $0.505 | 58,242.0 | +0.42% |
| 2026-08-19 | $28.60 | $28.20 | $0.40 | 71,878.0 | +0.18% |
| 2026-08-18 | $28.28 | $28.05 | $0.2227 | 72,748.0 | +0.93% |
| 2026-08-17 | $27.99 | $27.81 | $0.18 | 46,319.0 | +0.54% |
| 2026-08-14 | $27.84 | $27.56 | $0.28 | 37,056.0 | +0.87% |
| 2026-08-13 | $27.65 | $26.90 | $0.7497 | 30,631.0 | -0.43% |
| 2026-08-12 | $27.75 | $27.49 | $0.26 | 50,582.0 | +0.14% |
| 2026-08-11 | $27.70 | $27.21 | $0.49 | 48,471.0 | +1.28% |
| 2026-08-10 | $27.36 | $26.61 | $0.75 | 71,346.0 | +3.53% |
| 2026-08-07 | $26.64 | $26.27 | $0.3685 | 41,664.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.53 | $28.80 | $0.73 | 260,419.0 | +0.38% |
| 2026-08 | $28.94 | $26.16 | $2.78 | 1,193,650.0 | +7.59% |
| 2026-07 | $27.74 | $24.50 | $3.24 | 1,246,283.0 | +8.21% |
| 2026-06 | $26.81 | $23.91 | $2.90 | 1,767,503.0 | -3.06% |
| 2026-05 | $27.38 | $25.15 | $2.23 | 1,571,651.0 | -5.66% |
| 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% |
0.28%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):