Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.04.17 | 24,72 | 24,74 | 24,44 | 24,60 | 145338 |
| 31.03.17 | 24,72 | 24,92 | 24,62 | 24,68 | 182028 |
| 30.03.17 | 24,88 | 24,92 | 24,56 | 24,76 | 185908 |
| 29.03.17 | 24,40 | 24,90 | 24,30 | 24,80 | 255182 |
| 28.03.17 | 24,32 | 24,48 | 24,28 | 24,40 | 253174 |
| 27.03.17 | 24,40 | 24,48 | 24,20 | 24,44 | 234247 |
| 24.03.17 | 24,84 | 24,92 | 24,44 | 24,48 | 406806 |
| 23.03.17 | 25,24 | 25,36 | 24,80 | 24,92 | 407797 |
| 22.03.17 | 25,80 | 26,20 | 25,52 | 26,16 | 488628 |
| 21.03.17 | 26,00 | 26,16 | 25,60 | 25,72 | 396137 |
| 20.03.17 | 25,48 | 26,12 | 25,20 | 25,96 | 412431 |
| 17.03.17 | 24,72 | 25,48 | 24,60 | 25,48 | 845334 |
| 16.03.17 | 25,76 | 25,84 | 25,52 | 25,76 | 254437 |
| 15.03.17 | 25,08 | 25,82 | 25,07 | 25,76 | 276671 |
| 14.03.17 | 25,16 | 25,32 | 25,00 | 25,04 | 165291 |
| 13.03.17 | 25,00 | 25,36 | 25,00 | 25,16 | 184407 |
| 10.03.17 | 24,60 | 25,08 | 24,60 | 25,00 | 188820 |
| 09.03.17 | 24,64 | 25,04 | 24,44 | 24,52 | 199388 |
| 08.03.17 | 25,24 | 25,38 | 24,52 | 24,56 | 358142 |
| 07.03.17 | 25,40 | 25,56 | 25,20 | 25,24 | 149306 |
| 06.03.17 | 25,56 | 25,60 | 25,24 | 25,48 | 192776 |
| 03.03.17 | 25,76 | 25,80 | 25,36 | 25,80 | 289260 |
| 02.03.17 | 25,60 | 25,84 | 25,48 | 25,80 | 231849 |
| 01.03.17 | 25,48 | 26,00 | 25,38 | 25,60 | 344695 |
| 28.02.17 | 25,44 | 25,64 | 25,20 | 25,32 | 548691 |
