Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.01.17 | 25,16 | 25,72 | 25,16 | 25,56 | 274355 |
| 20.01.17 | 25,00 | 25,28 | 25,00 | 25,16 | 205041 |
| 19.01.17 | 25,24 | 25,40 | 24,80 | 25,08 | 436262 |
| 18.01.17 | 25,48 | 25,76 | 25,04 | 25,20 | 571842 |
| 17.01.17 | 26,92 | 27,16 | 25,40 | 25,48 | 757277 |
| 13.01.17 | 26,96 | 27,24 | 26,80 | 27,20 | 119983 |
| 12.01.17 | 27,24 | 27,32 | 26,80 | 27,08 | 185580 |
| 11.01.17 | 27,20 | 27,40 | 26,92 | 27,28 | 143313 |
| 10.01.17 | 26,40 | 27,20 | 26,38 | 27,16 | 224430 |
| 09.01.17 | 26,60 | 26,72 | 26,36 | 26,40 | 124675 |
| 06.01.17 | 26,64 | 26,74 | 26,44 | 26,64 | 158554 |
| 05.01.17 | 26,80 | 26,80 | 26,36 | 26,56 | 158876 |
| 04.01.17 | 26,64 | 26,80 | 26,52 | 26,72 | 183505 |
| 03.01.17 | 26,72 | 26,80 | 26,32 | 26,52 | 213053 |
| 30.12.16 | 26,80 | 26,80 | 26,36 | 26,40 | 123124 |
| 29.12.16 | 26,16 | 26,84 | 26,12 | 26,80 | 155500 |
| 28.12.16 | 26,36 | 26,40 | 26,04 | 26,28 | 182730 |
| 27.12.16 | 26,76 | 26,92 | 26,32 | 26,36 | 183838 |
| 23.12.16 | 26,52 | 26,72 | 26,24 | 26,60 | 122608 |
| 22.12.16 | 26,52 | 26,66 | 26,08 | 26,44 | 338482 |
| 21.12.16 | 27,84 | 27,92 | 27,44 | 27,52 | 396965 |
| 20.12.16 | 27,68 | 27,82 | 27,40 | 27,76 | 354046 |
| 19.12.16 | 27,52 | 27,76 | 27,20 | 27,68 | 418083 |
| 16.12.16 | 26,20 | 27,18 | 26,20 | 27,04 | 444848 |
| 15.12.16 | 26,80 | 26,84 | 26,02 | 26,04 | 411449 |
