Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.08.17 | 25,04 | 25,08 | 24,92 | 25,00 | 71444 |
| 24.08.17 | 25,12 | 25,18 | 24,92 | 25,00 | 107221 |
| 23.08.17 | 25,16 | 25,24 | 25,00 | 25,04 | 123030 |
| 22.08.17 | 25,00 | 25,40 | 24,96 | 25,32 | 266419 |
| 21.08.17 | 24,96 | 25,00 | 24,76 | 24,96 | 118667 |
| 18.08.17 | 24,80 | 25,06 | 24,76 | 25,00 | 181006 |
| 17.08.17 | 24,96 | 25,12 | 24,80 | 24,84 | 184638 |
| 16.08.17 | 24,84 | 25,04 | 24,80 | 24,84 | 126191 |
| 15.08.17 | 25,04 | 25,04 | 24,72 | 24,84 | 135228 |
| 14.08.17 | 24,84 | 25,12 | 24,80 | 25,04 | 218377 |
| 11.08.17 | 24,72 | 24,92 | 24,56 | 24,76 | 224721 |
| 10.08.17 | 24,72 | 24,92 | 24,54 | 24,72 | 177592 |
| 09.08.17 | 24,60 | 24,92 | 24,56 | 24,76 | 163409 |
| 08.08.17 | 24,40 | 24,80 | 24,40 | 24,68 | 205859 |
| 07.08.17 | 24,44 | 24,78 | 24,36 | 24,40 | 242418 |
| 04.08.17 | 24,80 | 24,96 | 24,36 | 24,44 | 457240 |
| 03.08.17 | 25,20 | 25,28 | 25,00 | 25,12 | 197615 |
| 02.08.17 | 25,24 | 25,24 | 25,04 | 25,16 | 109777 |
| 01.08.17 | 25,36 | 25,36 | 25,14 | 25,20 | 140857 |
| 31.07.17 | 25,16 | 25,42 | 24,92 | 25,28 | 174955 |
| 28.07.17 | 25,20 | 25,28 | 24,96 | 25,12 | 121037 |
| 27.07.17 | 25,16 | 25,20 | 24,92 | 25,20 | 111573 |
| 26.07.17 | 24,96 | 25,40 | 24,92 | 25,08 | 138432 |
| 25.07.17 | 25,36 | 25,40 | 24,84 | 24,96 | 190461 |
| 24.07.17 | 25,44 | 25,46 | 25,16 | 25,20 | 116085 |
