Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.11.17 | 25,04 | 25,24 | 24,80 | 24,92 | 387348 |
| 03.11.17 | 24,64 | 25,16 | 24,28 | 25,12 | 709741 |
| 02.11.17 | 24,16 | 24,32 | 23,60 | 23,68 | 337009 |
| 01.11.17 | 24,20 | 24,36 | 24,12 | 24,20 | 154230 |
| 31.10.17 | 24,16 | 24,32 | 24,12 | 24,12 | 200241 |
| 30.10.17 | 24,56 | 24,56 | 24,10 | 24,12 | 211488 |
| 27.10.17 | 24,28 | 24,52 | 24,07 | 24,52 | 300618 |
| 26.10.17 | 24,80 | 24,80 | 24,28 | 24,28 | 292715 |
| 25.10.17 | 24,88 | 24,88 | 24,40 | 24,64 | 378298 |
| 24.10.17 | 25,00 | 25,04 | 24,76 | 24,80 | 147941 |
| 23.10.17 | 25,00 | 25,16 | 24,80 | 24,88 | 168900 |
| 20.10.17 | 25,20 | 25,24 | 25,00 | 25,00 | 205315 |
| 19.10.17 | 25,00 | 25,12 | 25,00 | 25,08 | 118083 |
| 18.10.17 | 25,12 | 25,28 | 25,04 | 25,16 | 173001 |
| 17.10.17 | 25,20 | 25,24 | 25,00 | 25,08 | 108943 |
| 16.10.17 | 25,12 | 25,28 | 25,12 | 25,16 | 214646 |
| 13.10.17 | 25,08 | 25,16 | 24,94 | 25,12 | 191279 |
| 12.10.17 | 24,96 | 25,08 | 24,88 | 25,00 | 97727 |
| 11.10.17 | 24,88 | 25,08 | 24,88 | 24,92 | 115989 |
| 10.10.17 | 24,80 | 24,96 | 24,72 | 24,88 | 162082 |
| 09.10.17 | 24,96 | 25,00 | 24,84 | 24,84 | 84410 |
| 06.10.17 | 25,24 | 25,24 | 24,76 | 24,96 | 135066 |
| 05.10.17 | 25,12 | 25,32 | 25,04 | 25,28 | 136462 |
| 04.10.17 | 25,20 | 25,20 | 25,00 | 25,12 | 147327 |
| 03.10.17 | 24,84 | 25,12 | 24,80 | 25,12 | 228482 |
