Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.07.16 | 26,00 | 26,00 | 25,68 | 25,76 | 173564 |
| 22.07.16 | 25,48 | 25,84 | 25,44 | 25,64 | 127387 |
| 21.07.16 | 25,52 | 25,88 | 25,32 | 25,48 | 148836 |
| 20.07.16 | 25,32 | 25,78 | 25,28 | 25,64 | 184052 |
| 19.07.16 | 25,08 | 25,28 | 25,00 | 25,20 | 95569 |
| 18.07.16 | 24,92 | 25,16 | 24,88 | 25,12 | 144582 |
| 15.07.16 | 25,00 | 25,00 | 24,60 | 24,96 | 112513 |
| 14.07.16 | 25,00 | 25,00 | 24,80 | 24,88 | 113812 |
| 13.07.16 | 24,92 | 25,00 | 24,72 | 24,96 | 151552 |
| 12.07.16 | 24,84 | 25,08 | 24,64 | 24,92 | 264429 |
| 11.07.16 | 24,28 | 24,64 | 24,08 | 24,64 | 147183 |
| 08.07.16 | 24,20 | 24,54 | 24,20 | 24,28 | 144116 |
| 07.07.16 | 24,56 | 24,56 | 24,04 | 24,12 | 116544 |
| 06.07.16 | 23,96 | 24,56 | 23,84 | 24,44 | 208098 |
| 05.07.16 | 24,24 | 24,52 | 23,92 | 24,00 | 190236 |
| 01.07.16 | 24,40 | 24,64 | 24,23 | 24,40 | 106531 |
| 30.06.16 | 24,40 | 24,44 | 23,92 | 24,40 | 192621 |
| 29.06.16 | 23,96 | 24,48 | 23,92 | 24,40 | 193296 |
| 28.06.16 | 23,40 | 24,00 | 23,28 | 23,92 | 157883 |
| 27.06.16 | 23,80 | 24,12 | 23,08 | 23,24 | 291349 |
| 24.06.16 | 23,24 | 24,50 | 23,04 | 23,84 | 328880 |
| 23.06.16 | 23,80 | 24,20 | 22,56 | 23,96 | 550876 |
| 22.06.16 | 26,36 | 26,44 | 24,48 | 25,16 | 777310 |
| 21.06.16 | 26,60 | 26,64 | 26,32 | 26,44 | 305119 |
| 20.06.16 | 26,28 | 26,72 | 26,08 | 26,48 | 283157 |
