Holen Sie sich die Stockscreener-App
22.23
0.63%
-0.14
Handel nachbörslich:
22.20
-0.03
-0.13%
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $22.63 | $22.18 | $0.45 | 49,888.0 | -0.63% |
| 2024-09-05 | $22.65 | $22.36 | $0.29 | 41,427.0 | -1.06% |
| 2024-09-04 | $23.04 | $22.54 | $0.50 | 54,415.0 | -0.40% |
| 2024-09-03 | $23.37 | $22.67 | $0.70 | 93,410.0 | -3.28% |
| 2024-08-30 | $23.47 | $23.13 | $0.34 | 40,376.0 | +0.30% |
| 2024-08-29 | $23.50 | $23.09 | $0.41 | 30,862.0 | +1.39% |
| 2024-08-28 | $23.16 | $22.96 | $0.1999 | 28,391.0 | -0.82% |
| 2024-08-27 | $23.54 | $23.15 | $0.39 | 49,831.0 | -0.77% |
| 2024-08-26 | $23.45 | $23.17 | $0.28 | 65,411.0 | +1.91% |
| 2024-08-23 | $23.10 | $22.77 | $0.33 | 32,745.0 | +1.23% |
| 2024-08-22 | $22.80 | $22.64 | $0.155 | 31,004.0 | -0.04% |
| 2024-08-21 | $23.03 | $22.70 | $0.33 | 26,306.0 | +0.18% |
| 2024-08-20 | $23.15 | $22.70 | $0.45 | 44,315.0 | -1.99% |
| 2024-08-19 | $23.35 | $23.05 | $0.3044 | 44,760.0 | +0.17% |
| 2024-08-16 | $23.23 | $22.96 | $0.27 | 22,655.0 | -0.30% |
| 2024-08-15 | $23.30 | $23.01 | $0.29 | 35,600.0 | +0.83% |
| 2024-08-14 | $23.08 | $22.81 | $0.2725 | 23,998.0 | +0.31% |
| 2024-08-13 | $22.96 | $22.60 | $0.3587 | 52,808.0 | -0.52% |
| 2024-08-12 | $23.19 | $22.95 | $0.24 | 34,881.0 | +0.09% |
| 2024-08-09 | $23.09 | $22.73 | $0.365 | 54,288.0 | +0.79% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $23.37 | $22.18 | $1.19 | 289,028.0 | -5.28% |
| 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% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $20.70 | $2.30 | 1,286,766.0 | -3.88% |
| 2022-11 | $24.50 | $21.62 | $2.88 | 2,093,289.0 | -3.74% |
| 2022-10 | $23.93 | $19.89 | $4.04 | 1,229,271.0 | +21.07% |
| 2022-09 | $22.25 | $18.58 | $3.67 | 817,850.0 | -9.82% |
| 2022-08 | $22.92 | $19.53 | $3.39 | 1,071,878.0 | +1.89% |
| 2022-07 | $21.28 | $18.15 | $3.13 | 1,047,464.0 | +8.78% |
| 2022-06 | $24.61 | $18.71 | $5.90 | 1,762,716.0 | -15.27% |
| 2022-05 | $23.68 | $20.59 | $3.09 | 1,897,604.0 | +8.60% |
| 2022-04 | $22.38 | $20.16 | $2.22 | 1,642,777.0 | +1.10% |
| 2022-03 | $21.70 | $18.95 | $2.75 | 2,225,761.0 | +7.78% |
| 2022-02 | $19.72 | $18.28 | $1.44 | 1,449,682.0 | +3.52% |
| 2022-01 | $19.48 | $16.50 | $2.98 | 2,694,954.0 | +13.56% |
1.06%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):