Echtzeit-Aktienkurs Adams Natural Resources Fund
Bid:
Ask:
Aktienkurse zur Adams Natural Resources Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,86 | 14,38 | 13,73 | 13,86 | -1,39% | - |
| 25.02.2021 | 14,27 | 14,27 | 14,05 | 14,05 | -2,70% | - |
| 24.02.2021 | 14,43 | 14,45 | 14,43 | 14,44 | 2,89% | - |
| 23.02.2021 | 13,75 | 14,38 | 13,49 | 14,04 | 2,45% | - |
| 22.02.2021 | 13,82 | 14,07 | 13,52 | 13,70 | 0,62% | - |
| 19.02.2021 | 13,64 | 13,75 | 13,29 | 13,62 | 0,96% | - |
| 18.02.2021 | 13,12 | 13,70 | 13,09 | 13,49 | -0,77% | - |
| 17.02.2021 | 13,26 | 13,79 | 13,00 | 13,59 | 3,31% | - |
| 16.02.2021 | 13,31 | 13,47 | 12,97 | 13,16 | 0,96% | - |
| 12.02.2021 | 12,94 | 13,17 | 12,79 | 13,03 | 0,50% | - |
| 11.02.2021 | 12,98 | 13,16 | 12,54 | 12,97 | -0,88% | - |
| 10.02.2021 | 13,06 | 13,22 | 12,77 | 13,08 | 0,93% | - |
| 09.02.2021 | 12,79 | 13,33 | 12,71 | 12,96 | -0,46% | - |
| 08.02.2021 | 12,94 | 13,38 | 12,81 | 13,02 | 1,88% | - |
| 05.02.2021 | 12,65 | 12,85 | 12,51 | 12,78 | -1,84% | - |
| 04.02.2021 | 13,01 | 13,02 | 13,01 | 13,02 | 4,92% | - |
| 03.02.2021 | 11,90 | 12,64 | 11,90 | 12,41 | 2,60% | - |
| 02.02.2021 | 12,22 | 12,61 | 11,81 | 12,10 | 0,71% | - |
| 01.02.2021 | 11,83 | 12,05 | 11,76 | 12,01 | 1,26% | - |
| 29.01.2021 | 12,16 | 12,36 | 11,65 | 11,86 | -2,51% | - |
| 28.01.2021 | 12,21 | 12,54 | 0,00 | 12,17 | 0,70% | - |
| 27.01.2021 | 12,04 | 12,48 | 12,01 | 12,08 | -2,11% | - |
| 26.01.2021 | 12,49 | 12,56 | 11,80 | 12,34 | -0,80% | - |
| 25.01.2021 | 12,53 | 12,88 | 12,07 | 12,44 | -1,15% | - |
| 22.01.2021 | 12,53 | 12,67 | 12,48 | 12,59 | 2,19% | - |
| 21.01.2021 | 12,32 | 12,32 | 12,32 | 12,32 | -4,79% | - |
| 20.01.2021 | 13,00 | 13,42 | 12,62 | 12,94 | -0,31% | - |
| 19.01.2021 | 13,15 | 13,22 | 12,52 | 12,98 | 2,49% | - |
| 15.01.2021 | 12,72 | 12,95 | 12,48 | 12,66 | -3,51% | - |
| 14.01.2021 | 13,01 | 13,46 | 12,57 | 13,12 | 2,22% | - |
| 13.01.2021 | 12,86 | 13,34 | 12,53 | 12,84 | -0,58% | - |
| 12.01.2021 | 12,82 | 13,23 | 12,57 | 12,91 | 3,40% | - |
| 11.01.2021 | 12,40 | 12,70 | 12,04 | 12,49 | 0,48% | - |
| 08.01.2021 | 12,40 | 12,70 | 12,12 | 12,43 | -0,24% | - |
| 07.01.2021 | 12,39 | 12,73 | 11,99 | 12,46 | 1,71% | - |
| 06.01.2021 | 12,09 | 12,52 | 12,00 | 12,25 | 3,03% | - |
| 05.01.2021 | 11,64 | 12,17 | 11,45 | 11,89 | 4,71% | - |
| 04.01.2021 | 11,42 | 11,67 | 11,29 | 11,35 | -2,78% | - |
| 31.12.2020 | 11,46 | 11,68 | 11,37 | 11,68 | 2,14% | - |
| 30.12.2020 | 11,41 | 11,69 | 11,35 | 11,43 | 1,65% | - |
| 29.12.2020 | 11,27 | 11,64 | 11,21 | 11,25 | -1,40% | - |
| 28.12.2020 | 11,12 | 11,41 | 11,12 | 11,41 | -0,35% | - |
| 24.12.2020 | 11,33 | 11,72 | 11,32 | 11,45 | 0,18% | - |
| 23.12.2020 | 11,44 | 11,72 | 11,43 | 11,43 | 1,56% | - |
| 22.12.2020 | 11,42 | 11,54 | 11,04 | 11,25 | -1,57% | - |
| 21.12.2020 | 11,34 | 11,52 | 11,27 | 11,43 | -1,51% | - |
| 18.12.2020 | 11,69 | 11,88 | 11,30 | 11,61 | -1,11% | - |
| 17.12.2020 | 11,78 | 11,79 | 11,46 | 11,74 | -0,13% | - |
| 16.12.2020 | 11,72 | 12,14 | 11,69 | 11,75 | 0,13% | - |
| 15.12.2020 | 11,63 | 11,85 | 11,42 | 11,74 | -11,03% | - |
| 14.12.2020 | 13,19 | 13,19 | 13,19 | 13,19 | 10,42% | - |
| 11.12.2020 | 11,93 | 12,01 | 11,84 | 11,95 | -0,99% | - |
| 10.12.2020 | 12,09 | 12,20 | 11,97 | 12,07 | 2,07% | - |
| 09.12.2020 | 11,92 | 12,00 | 11,51 | 11,82 | 3,46% | - |
| 08.12.2020 | 11,76 | 11,93 | 11,23 | 11,43 | -1,21% | - |
| 07.12.2020 | 11,59 | 11,70 | 11,52 | 11,57 | -1,99% | - |
| 04.12.2020 | 11,66 | 12,06 | 11,65 | 11,80 | 4,52% | - |
| 03.12.2020 | 11,33 | 11,41 | 11,04 | 11,29 | -0,66% | - |
| 02.12.2020 | 11,25 | 11,38 | 0,00 | 11,37 | 2,07% | - |
| 01.12.2020 | 11,29 | 11,29 | 11,01 | 11,14 | -1,72% | - |
| 30.11.2020 | 11,16 | 11,36 | 10,11 | 11,33 | -0,61% | - |
| 27.11.2020 | 11,46 | 11,81 | 11,17 | 11,40 | -2,02% | - |
| 25.11.2020 | 11,64 | 11,64 | 11,64 | 11,64 | -0,68% | - |
| 24.11.2020 | 11,73 | 11,73 | 11,31 | 11,72 | 3,58% | - |
| 23.11.2020 | 11,06 | 11,31 | 11,05 | 11,31 | 5,11% | - |
| 20.11.2020 | 10,81 | 11,03 | 10,72 | 10,76 | -3,63% | - |
| 19.11.2020 | 11,02 | 11,67 | 11,02 | 11,17 | 0,54% | - |
| 18.11.2020 | 11,32 | 11,37 | 11,09 | 11,11 | -1,11% | - |
| 17.11.2020 | 11,00 | 11,26 | 10,97 | 11,23 | 0,45% | - |
| 16.11.2020 | 11,07 | 11,19 | 11,06 | 11,18 | 4,68% | - |
| 13.11.2020 | 10,62 | 10,74 | 10,33 | 10,68 | 3,19% | - |
| 12.11.2020 | 10,65 | 10,68 | 10,25 | 10,35 | -3,45% | - |
| 11.11.2020 | 0,00 | 10,94 | 0,00 | 10,72 | -0,97% | - |
| 10.11.2020 | 0,00 | 10,95 | 0,00 | 10,83 | 2,95% | - |
| 09.11.2020 | 10,50 | 10,70 | 10,35 | 10,52 | 9,65% | - |
| 06.11.2020 | 11,23 | 11,25 | 9,55 | 9,59 | -1,44% | - |
| 05.11.2020 | 9,82 | 9,88 | 9,62 | 9,73 | 0,99% | - |
| 04.11.2020 | 9,48 | 9,81 | 9,47 | 9,64 | -0,52% | - |
| 03.11.2020 | 9,80 | 9,88 | 9,55 | 9,69 | -0,87% | - |
| 02.11.2020 | 9,60 | 9,82 | 9,56 | 9,77 | 4,05% | - |
| 30.10.2020 | 9,33 | 9,60 | 9,19 | 9,39 | 0,27% | - |
| 29.10.2020 | 9,10 | 9,37 | 9,09 | 9,37 | 2,29% | - |
| 28.10.2020 | 9,20 | 9,38 | 9,11 | 9,16 | -3,53% | - |
| 27.10.2020 | 9,60 | 9,83 | 9,34 | 9,49 | -1,20% | - |
| 26.10.2020 | 9,75 | 9,75 | 9,56 | 9,61 | -6,16% | - |
| 23.10.2020 | 10,03 | 10,24 | 9,88 | 10,24 | 2,56% | - |
| 22.10.2020 | 9,73 | 10,10 | 9,67 | 9,98 | 1,78% | - |
| 21.10.2020 | 9,81 | 9,97 | 9,71 | 9,81 | -3,21% | - |
| 20.10.2020 | 9,86 | 10,13 | 9,80 | 10,13 | 3,37% | - |
| 19.10.2020 | 9,95 | 10,03 | 9,68 | 9,80 | -1,80% | - |
| 16.10.2020 | 9,98 | 10,08 | 9,68 | 9,98 | 0,45% | - |
| 15.10.2020 | 9,86 | 10,19 | 9,86 | 9,94 | -3,59% | - |
| 14.10.2020 | 10,18 | 10,31 | 9,87 | 10,31 | -0,24% | - |
| 13.10.2020 | 10,06 | 10,34 | 9,97 | 10,33 | 1,77% | - |
| 12.10.2020 | 10,17 | 10,17 | 10,15 | 10,15 | 0,20% | - |
| 09.10.2020 | 10,22 | 10,41 | 10,07 | 10,13 | -0,25% | - |
| 08.10.2020 | 9,98 | 10,32 | 9,98 | 10,16 | 2,68% | - |
| 07.10.2020 | 9,92 | 9,92 | 9,77 | 9,89 | 1,54% | - |
| 06.10.2020 | 9,97 | 10,12 | 9,67 | 9,74 | -1,27% | - |
| 05.10.2020 | 9,86 | 9,87 | 9,78 | 9,87 | 1,91% | - |