Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.10.16 | 23,92 | 23,92 | 23,22 | 23,36 | 263634 |
| 03.10.16 | 23,68 | 24,00 | 23,64 | 23,84 | 171704 |
| 30.09.16 | 24,12 | 24,36 | 24,04 | 24,08 | 200805 |
| 29.09.16 | 24,12 | 24,32 | 23,84 | 24,04 | 274956 |
| 28.09.16 | 23,84 | 24,08 | 23,64 | 24,00 | 134727 |
| 27.09.16 | 23,80 | 24,08 | 23,70 | 23,84 | 147302 |
| 26.09.16 | 24,04 | 24,40 | 23,84 | 23,84 | 201035 |
| 23.09.16 | 24,32 | 24,52 | 24,04 | 24,16 | 236857 |
| 22.09.16 | 23,84 | 24,60 | 23,84 | 24,60 | 359209 |
| 21.09.16 | 24,72 | 24,80 | 24,36 | 24,76 | 387280 |
| 20.09.16 | 24,56 | 24,72 | 24,48 | 24,52 | 250327 |
| 19.09.16 | 23,92 | 24,55 | 23,84 | 24,48 | 342289 |
| 16.09.16 | 24,28 | 24,32 | 23,52 | 23,68 | 402103 |
| 15.09.16 | 23,68 | 23,84 | 23,44 | 23,84 | 143121 |
| 14.09.16 | 23,44 | 23,84 | 23,42 | 23,52 | 147874 |
| 13.09.16 | 23,92 | 23,93 | 23,44 | 23,48 | 214510 |
| 12.09.16 | 23,40 | 23,92 | 23,04 | 23,92 | 256956 |
| 09.09.16 | 24,80 | 24,80 | 23,60 | 23,60 | 339448 |
| 08.09.16 | 24,68 | 24,80 | 24,48 | 24,80 | 132463 |
| 07.09.16 | 24,28 | 24,72 | 24,28 | 24,68 | 184213 |
| 06.09.16 | 24,36 | 24,40 | 24,08 | 24,28 | 151218 |
| 02.09.16 | 24,00 | 24,36 | 24,00 | 24,20 | 201470 |
| 01.09.16 | 24,20 | 24,28 | 23,48 | 23,92 | 197390 |
| 31.08.16 | 23,84 | 24,16 | 23,80 | 24,16 | 203907 |
| 30.08.16 | 24,16 | 24,20 | 23,84 | 23,96 | 144548 |
