Adams Trust Inc
WKN: A3D7BQ / ISIN: US6496048405Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 14.12.16 | 27,04 | 27,28 | 26,72 | 26,88 | 251829 |
| 13.12.16 | 27,44 | 27,48 | 26,96 | 26,96 | 254710 |
| 12.12.16 | 28,00 | 28,16 | 27,56 | 27,60 | 200045 |
| 09.12.16 | 27,72 | 27,88 | 27,56 | 27,80 | 264293 |
| 08.12.16 | 27,48 | 27,72 | 27,32 | 27,64 | 212161 |
| 07.12.16 | 27,08 | 27,70 | 27,08 | 27,52 | 228019 |
| 06.12.16 | 26,80 | 27,28 | 26,72 | 27,24 | 187528 |
| 05.12.16 | 26,12 | 26,92 | 26,00 | 26,88 | 210081 |
| 02.12.16 | 26,12 | 26,48 | 26,00 | 26,04 | 124650 |
| 01.12.16 | 26,72 | 26,84 | 25,92 | 26,12 | 316146 |
| 30.11.16 | 26,76 | 26,88 | 26,44 | 26,72 | 232179 |
| 29.11.16 | 26,76 | 26,84 | 26,54 | 26,76 | 242968 |
| 28.11.16 | 26,76 | 26,80 | 26,56 | 26,60 | 155253 |
| 25.11.16 | 26,68 | 26,72 | 26,44 | 26,60 | 94877 |
| 23.11.16 | 26,64 | 26,96 | 26,40 | 26,56 | 239111 |
| 22.11.16 | 26,48 | 26,66 | 26,48 | 26,64 | 273604 |
| 21.11.16 | 26,56 | 26,72 | 26,32 | 26,44 | 258935 |
| 18.11.16 | 26,00 | 26,32 | 25,88 | 26,28 | 210896 |
| 17.11.16 | 26,00 | 26,20 | 25,80 | 25,92 | 211750 |
| 16.11.16 | 25,84 | 26,18 | 25,80 | 25,96 | 194884 |
| 15.11.16 | 25,48 | 26,00 | 25,36 | 26,00 | 204762 |
| 14.11.16 | 25,32 | 25,64 | 25,20 | 25,56 | 258220 |
| 11.11.16 | 24,80 | 25,48 | 24,80 | 25,20 | 380160 |
| 10.11.16 | 25,20 | 25,32 | 24,52 | 24,92 | 328811 |
| 09.11.16 | 24,40 | 25,20 | 24,00 | 25,16 | 428310 |
