Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.08.16 | 24,00 | 24,20 | 23,84 | 24,00 | 113863 |
| 26.08.16 | 24,04 | 24,24 | 23,72 | 23,84 | 153475 |
| 25.08.16 | 24,08 | 24,28 | 24,04 | 24,12 | 98302 |
| 24.08.16 | 24,48 | 24,52 | 24,08 | 24,12 | 155694 |
| 23.08.16 | 24,20 | 24,56 | 23,98 | 24,48 | 141515 |
| 22.08.16 | 23,92 | 24,04 | 23,88 | 24,04 | 140530 |
| 19.08.16 | 24,00 | 24,08 | 23,64 | 23,92 | 356058 |
| 18.08.16 | 24,80 | 25,08 | 24,00 | 24,12 | 520446 |
| 17.08.16 | 25,28 | 25,44 | 24,84 | 24,96 | 177011 |
| 16.08.16 | 25,60 | 25,64 | 25,32 | 25,36 | 91385 |
| 15.08.16 | 25,72 | 25,80 | 25,52 | 25,60 | 108868 |
| 12.08.16 | 25,44 | 25,76 | 25,40 | 25,60 | 104992 |
| 11.08.16 | 25,64 | 25,64 | 25,26 | 25,52 | 105840 |
| 10.08.16 | 25,68 | 25,76 | 25,52 | 25,52 | 92199 |
| 09.08.16 | 25,40 | 25,68 | 25,28 | 25,60 | 173548 |
| 08.08.16 | 25,44 | 25,56 | 25,24 | 25,36 | 172893 |
| 05.08.16 | 24,52 | 25,70 | 24,48 | 25,36 | 282889 |
| 04.08.16 | 24,36 | 24,60 | 23,92 | 24,52 | 267854 |
| 03.08.16 | 24,48 | 25,24 | 23,40 | 24,48 | 664802 |
| 02.08.16 | 26,20 | 26,40 | 25,92 | 25,92 | 168974 |
| 01.08.16 | 26,08 | 26,28 | 25,88 | 26,20 | 133311 |
| 29.07.16 | 26,08 | 26,28 | 25,84 | 26,16 | 205248 |
| 28.07.16 | 26,04 | 26,16 | 25,84 | 26,08 | 114455 |
| 27.07.16 | 25,80 | 26,12 | 25,76 | 26,08 | 131776 |
| 26.07.16 | 25,84 | 26,20 | 25,76 | 25,84 | 170178 |
