Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.04.16 | 18,68 | 18,96 | 18,52 | 18,56 | 133645 |
| 07.04.16 | 18,56 | 18,86 | 18,52 | 18,60 | 116974 |
| 06.04.16 | 18,76 | 18,84 | 18,60 | 18,72 | 78583 |
| 05.04.16 | 18,52 | 18,80 | 18,52 | 18,68 | 87570 |
| 04.04.16 | 18,72 | 18,88 | 18,60 | 18,60 | 117837 |
| 01.04.16 | 18,88 | 18,88 | 18,60 | 18,84 | 101875 |
| 31.03.16 | 18,76 | 19,16 | 18,60 | 18,96 | 170198 |
| 30.03.16 | 18,80 | 19,24 | 18,76 | 18,84 | 151270 |
| 29.03.16 | 18,28 | 18,96 | 18,24 | 18,80 | 251284 |
| 28.03.16 | 18,00 | 18,40 | 17,80 | 18,28 | 168826 |
| 24.03.16 | 18,04 | 18,20 | 17,64 | 18,00 | 199728 |
| 23.03.16 | 19,08 | 19,48 | 18,32 | 18,32 | 333496 |
| 22.03.16 | 20,24 | 20,46 | 19,92 | 20,04 | 517989 |
| 21.03.16 | 19,80 | 20,32 | 19,76 | 20,12 | 430914 |
| 18.03.16 | 19,16 | 19,20 | 18,68 | 18,68 | 284615 |
| 17.03.16 | 18,08 | 19,04 | 18,08 | 19,00 | 281370 |
| 16.03.16 | 17,76 | 18,12 | 17,68 | 17,96 | 140080 |
| 15.03.16 | 17,88 | 18,08 | 17,60 | 17,76 | 165015 |
| 14.03.16 | 17,96 | 18,14 | 17,64 | 18,08 | 121040 |
| 11.03.16 | 17,44 | 17,92 | 17,40 | 17,88 | 124562 |
| 10.03.16 | 18,00 | 18,08 | 17,28 | 17,56 | 131646 |
| 09.03.16 | 18,12 | 18,28 | 17,76 | 17,92 | 124372 |
| 08.03.16 | 18,64 | 18,75 | 17,92 | 17,96 | 198172 |
| 07.03.16 | 18,24 | 18,84 | 18,20 | 18,64 | 175582 |
| 04.03.16 | 17,88 | 18,80 | 17,80 | 18,16 | 265211 |
