Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.02.17 | 25,80 | 25,92 | 25,44 | 25,48 | 392153 |
| 24.02.17 | 25,52 | 25,92 | 25,46 | 25,76 | 250958 |
| 23.02.17 | 24,92 | 25,96 | 24,84 | 25,84 | 487911 |
| 22.02.17 | 25,32 | 25,40 | 24,20 | 25,20 | 1317079 |
| 21.02.17 | 26,08 | 26,28 | 25,92 | 26,20 | 362587 |
| 17.02.17 | 26,68 | 26,68 | 26,08 | 26,08 | 213339 |
| 16.02.17 | 26,68 | 26,92 | 26,44 | 26,64 | 179645 |
| 15.02.17 | 26,32 | 26,68 | 26,08 | 26,68 | 229518 |
| 14.02.17 | 26,60 | 26,64 | 26,14 | 26,32 | 176631 |
| 13.02.17 | 26,56 | 26,96 | 26,52 | 26,64 | 243176 |
| 10.02.17 | 26,40 | 26,60 | 26,24 | 26,44 | 132390 |
| 09.02.17 | 26,08 | 26,50 | 26,04 | 26,36 | 163054 |
| 08.02.17 | 26,16 | 26,28 | 25,96 | 26,16 | 147746 |
| 07.02.17 | 26,24 | 26,28 | 25,92 | 26,16 | 164073 |
| 06.02.17 | 25,84 | 26,12 | 25,80 | 26,04 | 146578 |
| 03.02.17 | 25,92 | 26,00 | 25,60 | 25,92 | 172130 |
| 02.02.17 | 25,92 | 25,92 | 25,40 | 25,84 | 165351 |
| 01.02.17 | 25,88 | 26,10 | 25,64 | 25,76 | 192867 |
| 31.01.17 | 26,00 | 26,00 | 25,06 | 25,64 | 278455 |
| 30.01.17 | 26,28 | 26,28 | 25,62 | 26,04 | 250537 |
| 27.01.17 | 26,32 | 26,52 | 26,04 | 26,32 | 233061 |
| 26.01.17 | 26,76 | 26,80 | 26,24 | 26,28 | 192411 |
| 25.01.17 | 26,20 | 26,52 | 25,88 | 26,48 | 333495 |
| 24.01.17 | 25,56 | 26,28 | 25,48 | 26,12 | 366010 |
| 23.01.17 | 25,16 | 25,72 | 25,16 | 25,56 | 274355 |
