Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.06.17 | 25,76 | 26,20 | 25,76 | 26,10 | 183915 |
| 14.06.17 | 25,88 | 26,00 | 25,72 | 25,92 | 106301 |
| 13.06.17 | 25,76 | 25,98 | 25,66 | 25,80 | 154742 |
| 12.06.17 | 25,76 | 25,92 | 25,63 | 25,84 | 160903 |
| 09.06.17 | 25,60 | 25,76 | 25,46 | 25,72 | 186427 |
| 08.06.17 | 24,88 | 25,64 | 24,88 | 25,56 | 283861 |
| 07.06.17 | 25,08 | 25,24 | 24,88 | 24,96 | 95587 |
| 06.06.17 | 25,00 | 25,28 | 24,80 | 25,08 | 128444 |
| 05.06.17 | 25,32 | 25,44 | 25,08 | 25,08 | 147252 |
| 02.06.17 | 25,32 | 25,68 | 25,12 | 25,44 | 186710 |
| 01.06.17 | 24,88 | 25,32 | 24,80 | 25,28 | 152470 |
| 31.05.17 | 24,96 | 25,04 | 24,60 | 24,88 | 135459 |
| 30.05.17 | 25,00 | 25,04 | 24,80 | 24,88 | 88256 |
| 26.05.17 | 24,88 | 25,10 | 24,66 | 25,04 | 89987 |
| 25.05.17 | 25,00 | 25,18 | 24,80 | 24,92 | 80613 |
| 24.05.17 | 24,92 | 25,04 | 24,80 | 24,84 | 105575 |
| 23.05.17 | 24,72 | 24,84 | 24,50 | 24,84 | 119559 |
| 22.05.17 | 24,44 | 24,72 | 24,40 | 24,60 | 169791 |
| 19.05.17 | 24,28 | 24,60 | 24,28 | 24,44 | 127334 |
| 18.05.17 | 24,32 | 24,42 | 24,16 | 24,28 | 184986 |
| 17.05.17 | 24,36 | 24,56 | 24,24 | 24,32 | 175512 |
| 16.05.17 | 24,48 | 24,60 | 24,32 | 24,48 | 172797 |
| 15.05.17 | 24,44 | 24,64 | 24,32 | 24,48 | 175746 |
| 12.05.17 | 24,40 | 24,60 | 24,36 | 24,40 | 132507 |
| 11.05.17 | 24,64 | 24,76 | 24,32 | 24,44 | 174554 |
