Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.05.17 | 24,56 | 24,76 | 24,40 | 24,64 | 162225 |
| 09.05.17 | 25,08 | 25,08 | 24,44 | 24,56 | 271300 |
| 08.05.17 | 25,08 | 25,20 | 24,76 | 24,96 | 164152 |
| 05.05.17 | 24,60 | 25,20 | 24,52 | 25,12 | 229784 |
| 04.05.17 | 24,96 | 25,12 | 24,48 | 24,52 | 357867 |
| 03.05.17 | 25,36 | 25,40 | 24,96 | 25,12 | 195365 |
| 02.05.17 | 25,84 | 25,92 | 25,28 | 25,44 | 195725 |
| 01.05.17 | 25,80 | 26,16 | 25,72 | 26,00 | 185848 |
| 28.04.17 | 26,20 | 26,22 | 25,60 | 25,64 | 209897 |
| 27.04.17 | 26,08 | 26,28 | 25,88 | 26,20 | 240632 |
| 26.04.17 | 25,84 | 26,36 | 25,80 | 26,16 | 290986 |
| 25.04.17 | 25,68 | 26,00 | 25,64 | 25,84 | 383034 |
| 24.04.17 | 25,56 | 25,58 | 25,24 | 25,56 | 173162 |
| 21.04.17 | 25,20 | 25,48 | 25,12 | 25,40 | 168951 |
| 20.04.17 | 25,12 | 25,48 | 25,08 | 25,16 | 208238 |
| 19.04.17 | 25,36 | 25,40 | 24,96 | 25,08 | 169244 |
| 18.04.17 | 25,20 | 25,40 | 25,04 | 25,24 | 142350 |
| 17.04.17 | 24,88 | 25,28 | 24,88 | 25,24 | 149803 |
| 13.04.17 | 24,88 | 25,07 | 24,80 | 24,84 | 108034 |
| 12.04.17 | 25,16 | 25,20 | 24,84 | 24,88 | 148074 |
| 11.04.17 | 24,72 | 25,34 | 24,72 | 25,20 | 283383 |
| 10.04.17 | 24,60 | 24,92 | 24,60 | 24,76 | 192151 |
| 07.04.17 | 24,64 | 24,80 | 24,49 | 24,60 | 152235 |
| 06.04.17 | 24,24 | 24,68 | 24,20 | 24,68 | 238776 |
| 05.04.17 | 24,72 | 24,84 | 24,24 | 24,28 | 205609 |
