Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.01.18 | 24,00 | 24,24 | 24,00 | 24,16 | 175611 |
| 18.01.18 | 24,36 | 24,36 | 24,00 | 24,04 | 213639 |
| 17.01.18 | 24,12 | 24,32 | 24,12 | 24,24 | 156356 |
| 16.01.18 | 24,44 | 24,52 | 24,04 | 24,08 | 292929 |
| 12.01.18 | 24,44 | 24,56 | 24,28 | 24,28 | 159846 |
| 11.01.18 | 24,40 | 24,56 | 24,28 | 24,56 | 220710 |
| 10.01.18 | 24,28 | 24,48 | 24,16 | 24,40 | 265596 |
| 09.01.18 | 24,64 | 24,68 | 24,48 | 24,52 | 104849 |
| 08.01.18 | 24,52 | 24,72 | 24,44 | 24,66 | 177742 |
| 05.01.18 | 24,48 | 24,55 | 24,36 | 24,52 | 153439 |
| 04.01.18 | 24,24 | 24,48 | 24,24 | 24,32 | 235831 |
| 03.01.18 | 24,44 | 24,60 | 24,08 | 24,16 | 290134 |
| 02.01.18 | 24,68 | 24,76 | 24,40 | 24,44 | 321877 |
| 29.12.17 | 24,96 | 25,08 | 24,68 | 24,68 | 191992 |
| 28.12.17 | 24,92 | 25,12 | 24,88 | 25,12 | 152698 |
| 27.12.17 | 25,08 | 25,16 | 24,88 | 24,96 | 147972 |
| 26.12.17 | 24,88 | 25,20 | 24,88 | 25,00 | 132921 |
| 22.12.17 | 25,00 | 25,08 | 24,88 | 24,92 | 98210 |
| 21.12.17 | 24,84 | 25,08 | 24,76 | 24,92 | 156835 |
| 20.12.17 | 24,64 | 24,88 | 24,52 | 24,76 | 208363 |
| 19.12.17 | 25,04 | 25,20 | 24,52 | 24,60 | 328220 |
| 18.12.17 | 25,20 | 25,56 | 25,08 | 25,20 | 205089 |
| 15.12.17 | 25,08 | 25,48 | 24,84 | 25,24 | 570791 |
| 14.12.17 | 25,88 | 26,00 | 25,56 | 25,64 | 388757 |
| 13.12.17 | 25,56 | 26,16 | 25,48 | 25,84 | 383981 |
