Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.10.17 | 24,56 | 24,88 | 24,56 | 24,84 | 185706 |
| 29.09.17 | 24,76 | 24,76 | 24,52 | 24,60 | 127150 |
| 28.09.17 | 24,64 | 24,80 | 24,44 | 24,72 | 240262 |
| 27.09.17 | 24,68 | 24,80 | 24,44 | 24,68 | 236503 |
| 26.09.17 | 24,84 | 24,84 | 24,56 | 24,64 | 253838 |
| 25.09.17 | 24,80 | 24,88 | 24,60 | 24,84 | 222194 |
| 22.09.17 | 24,68 | 24,80 | 24,60 | 24,80 | 332976 |
| 21.09.17 | 25,44 | 25,56 | 25,32 | 25,52 | 319696 |
| 20.09.17 | 25,72 | 25,72 | 25,24 | 25,36 | 261316 |
| 19.09.17 | 25,72 | 25,72 | 25,48 | 25,64 | 229369 |
| 18.09.17 | 25,60 | 25,68 | 25,36 | 25,60 | 221597 |
| 15.09.17 | 25,20 | 25,52 | 25,14 | 25,52 | 542580 |
| 14.09.17 | 24,88 | 25,16 | 24,88 | 25,16 | 199556 |
| 13.09.17 | 25,04 | 25,16 | 24,88 | 24,88 | 174574 |
| 12.09.17 | 25,04 | 25,28 | 25,00 | 25,08 | 214961 |
| 11.09.17 | 24,92 | 25,04 | 24,84 | 25,00 | 144245 |
| 08.09.17 | 24,68 | 24,88 | 24,68 | 24,72 | 101685 |
| 07.09.17 | 25,04 | 25,04 | 24,68 | 24,76 | 160713 |
| 06.09.17 | 24,92 | 25,07 | 24,80 | 24,96 | 153944 |
| 05.09.17 | 25,28 | 25,39 | 24,80 | 24,92 | 174153 |
| 01.09.17 | 25,12 | 25,32 | 25,00 | 25,28 | 100647 |
| 31.08.17 | 25,00 | 25,12 | 24,88 | 25,04 | 106379 |
| 30.08.17 | 24,44 | 24,96 | 24,44 | 24,88 | 107401 |
| 29.08.17 | 25,08 | 25,18 | 24,80 | 24,80 | 151047 |
| 28.08.17 | 25,00 | 25,12 | 24,88 | 25,12 | 115190 |
