Echtzeit-Aktienkurs Adams Diversified Equity Fund
Bid:
Ask:
Aktienkurse zur Adams Diversified Equity Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,61 | 18,15 | 17,19 | 17,66 | -1,86% | - |
25.02.2021 | 18,40 | 18,40 | 17,99 | 17,99 | -2,33% | - |
24.02.2021 | 18,00 | 18,42 | 18,00 | 18,42 | 1,49% | - |
23.02.2021 | 17,64 | 18,62 | 17,26 | 18,15 | 1,62% | - |
22.02.2021 | 17,84 | 18,87 | 17,80 | 17,86 | -0,17% | - |
19.02.2021 | 18,01 | 18,50 | 0,00 | 17,89 | -3,06% | - |
18.02.2021 | 17,87 | 18,98 | 17,44 | 18,46 | -0,27% | - |
17.02.2021 | 18,05 | 18,51 | 0,00 | 18,51 | 2,44% | - |
16.02.2021 | 18,14 | 18,98 | 17,98 | 18,07 | -2,06% | - |
12.02.2021 | 17,95 | 18,86 | 17,94 | 18,45 | 2,64% | - |
11.02.2021 | 18,06 | 18,56 | 0,00 | 17,97 | -0,11% | - |
10.02.2021 | 17,99 | 18,57 | 0,00 | 17,99 | -0,36% | - |
09.02.2021 | 18,06 | 18,52 | 17,64 | 18,06 | 0,33% | - |
08.02.2021 | 17,99 | 18,04 | 17,92 | 18,00 | 0,22% | - |
05.02.2021 | 17,92 | 17,99 | 17,49 | 17,96 | 0,53% | - |
04.02.2021 | 17,87 | 17,87 | 17,86 | 17,86 | 1,13% | - |
03.02.2021 | 17,65 | 18,14 | 17,21 | 17,66 | 0,20% | - |
02.02.2021 | 17,59 | 18,11 | 17,31 | 17,63 | 1,26% | - |
01.02.2021 | 17,22 | 17,71 | 17,16 | 17,41 | 1,25% | - |
29.01.2021 | 17,41 | 17,67 | 16,81 | 17,19 | -1,49% | - |
28.01.2021 | 17,49 | 17,87 | 17,01 | 17,45 | 1,22% | - |
27.01.2021 | 17,54 | 17,98 | 16,90 | 17,24 | -5,14% | - |
26.01.2021 | 18,18 | 18,18 | 18,18 | 18,18 | 2,34% | - |
25.01.2021 | 17,75 | 18,19 | 17,53 | 17,76 | 0,06% | - |
22.01.2021 | 17,72 | 18,17 | 17,66 | 17,75 | 2,57% | - |
21.01.2021 | 17,80 | 17,81 | 17,31 | 17,31 | -2,89% | - |
20.01.2021 | 17,64 | 18,20 | 17,25 | 17,82 | 1,45% | - |
19.01.2021 | 17,43 | 17,99 | 17,42 | 17,57 | 0,98% | - |
15.01.2021 | 17,36 | 17,85 | 17,10 | 17,40 | -0,49% | - |
14.01.2021 | 17,67 | 18,10 | 17,45 | 17,48 | -0,48% | - |
13.01.2021 | 17,46 | 17,96 | 17,15 | 17,57 | 0,83% | - |
12.01.2021 | 17,41 | 17,88 | 16,96 | 17,42 | 0,00% | - |
11.01.2021 | 17,40 | 17,46 | 17,35 | 17,42 | -0,26% | - |
08.01.2021 | 17,39 | 17,57 | 17,11 | 17,47 | 0,17% | - |
07.01.2021 | 17,40 | 17,71 | 17,34 | 17,44 | 5,06% | - |
06.01.2021 | 17,14 | 17,58 | 16,60 | 16,60 | -2,90% | - |
05.01.2021 | 17,08 | 17,47 | 16,94 | 17,09 | 0,06% | - |
04.01.2021 | 17,22 | 17,25 | 16,85 | 17,08 | -1,21% | - |
31.12.2020 | 17,26 | 17,29 | 16,86 | 17,29 | 0,55% | - |
30.12.2020 | 17,27 | 17,28 | 17,20 | 17,20 | 0,17% | - |
29.12.2020 | 17,25 | 17,28 | 17,17 | 17,17 | -0,32% | - |
28.12.2020 | 17,22 | 17,22 | 17,22 | 17,22 | 0,61% | - |
24.12.2020 | 17,09 | 17,14 | 17,06 | 17,12 | 0,06% | - |
23.12.2020 | 17,10 | 17,17 | 17,09 | 17,11 | 0,47% | - |
22.12.2020 | 17,03 | 17,09 | 16,98 | 17,03 | -0,15% | - |
21.12.2020 | 16,87 | 17,13 | 16,83 | 17,05 | -0,32% | - |
18.12.2020 | 17,19 | 17,20 | 16,97 | 17,11 | -0,61% | - |
17.12.2020 | 17,23 | 17,24 | 17,18 | 17,21 | 0,35% | - |
16.12.2020 | 17,11 | 17,19 | 17,09 | 17,15 | 0,62% | - |
15.12.2020 | 17,00 | 17,54 | 16,94 | 17,05 | 0,59% | - |
14.12.2020 | 17,12 | 17,13 | 16,94 | 16,95 | -0,03% | - |
11.12.2020 | 16,99 | 16,99 | 16,87 | 16,95 | -0,26% | - |
10.12.2020 | 17,03 | 17,03 | 16,93 | 17,00 | -0,38% | - |
09.12.2020 | 17,18 | 17,22 | 17,00 | 17,06 | -0,61% | - |
08.12.2020 | 17,08 | 17,21 | 17,05 | 17,17 | 2,54% | - |
07.12.2020 | 17,14 | 17,23 | 16,31 | 16,74 | -2,19% | - |
04.12.2020 | 17,04 | 17,12 | 17,04 | 17,12 | 0,77% | - |
03.12.2020 | 17,03 | 17,05 | 16,96 | 16,99 | 1,07% | - |
02.12.2020 | 17,77 | 17,77 | 16,81 | 16,81 | -0,71% | - |
01.12.2020 | 16,88 | 17,02 | 16,87 | 16,93 | 1,56% | - |
30.11.2020 | 16,69 | 16,70 | 16,57 | 16,67 | -1,30% | - |
27.11.2020 | 16,81 | 16,93 | 16,77 | 16,89 | 0,78% | - |
25.11.2020 | 16,77 | 16,78 | 16,76 | 16,76 | -0,48% | - |
24.11.2020 | 16,64 | 16,85 | 16,60 | 16,84 | 1,85% | - |
23.11.2020 | 16,55 | 16,56 | 16,46 | 16,53 | -0,15% | - |
20.11.2020 | 16,62 | 16,64 | 16,56 | 16,56 | -4,94% | - |
19.11.2020 | 16,98 | 17,48 | 16,98 | 17,42 | 0,06% | - |
18.11.2020 | 17,60 | 17,60 | 17,40 | 17,41 | -0,66% | - |
17.11.2020 | 17,39 | 17,56 | 17,39 | 17,52 | -0,11% | - |
16.11.2020 | 17,46 | 17,58 | 17,46 | 17,54 | 1,48% | - |
13.11.2020 | 17,18 | 17,30 | 17,12 | 17,29 | 1,80% | - |
12.11.2020 | 17,07 | 17,51 | 16,93 | 16,98 | -0,61% | - |
11.11.2020 | 17,03 | 17,17 | 17,01 | 17,09 | 0,47% | - |
10.11.2020 | 16,79 | 17,04 | 16,74 | 17,01 | -0,44% | - |
09.11.2020 | 17,32 | 17,44 | 17,08 | 17,08 | 1,40% | - |
06.11.2020 | 16,73 | 16,88 | 16,70 | 16,85 | 0,30% | - |
05.11.2020 | 16,75 | 16,88 | 16,74 | 16,80 | 2,19% | - |
04.11.2020 | 16,33 | 16,57 | 16,32 | 16,44 | 2,33% | - |
03.11.2020 | 15,92 | 16,09 | 15,92 | 16,06 | 2,39% | - |
02.11.2020 | 15,76 | 15,84 | 15,64 | 15,69 | 0,90% | - |
30.10.2020 | 15,75 | 15,76 | 15,48 | 15,55 | -1,92% | - |
29.10.2020 | 15,76 | 15,92 | 15,71 | 15,85 | 1,28% | - |
28.10.2020 | 15,85 | 16,06 | 15,65 | 15,65 | -3,31% | - |
27.10.2020 | 16,27 | 16,30 | 16,18 | 16,19 | -0,46% | - |
26.10.2020 | 16,38 | 16,38 | 16,12 | 16,26 | 0,56% | - |
23.10.2020 | 16,63 | 16,63 | 16,17 | 16,17 | -1,22% | - |
22.10.2020 | 16,57 | 16,79 | 16,37 | 16,37 | -1,39% | - |
21.10.2020 | 16,67 | 17,00 | 16,56 | 16,60 | -0,87% | - |
20.10.2020 | 16,57 | 17,16 | 16,53 | 16,75 | -1,24% | - |
19.10.2020 | 16,79 | 16,98 | 16,47 | 16,96 | 1,28% | - |
16.10.2020 | 16,79 | 16,89 | 16,74 | 16,74 | -2,02% | - |
15.10.2020 | 16,61 | 17,09 | 16,57 | 17,09 | 2,27% | - |
14.10.2020 | 16,96 | 17,21 | 16,66 | 16,71 | -0,77% | - |
13.10.2020 | 16,94 | 16,94 | 16,78 | 16,84 | -0,53% | - |
12.10.2020 | 16,78 | 17,00 | 16,77 | 16,93 | 1,77% | - |
09.10.2020 | 16,73 | 16,74 | 16,19 | 16,63 | 0,33% | - |
08.10.2020 | 16,56 | 16,64 | 16,53 | 16,58 | 0,42% | - |
07.10.2020 | 16,44 | 16,52 | 16,39 | 16,51 | 1,79% | - |
06.10.2020 | 16,38 | 16,76 | 15,97 | 16,22 | -0,92% | - |
05.10.2020 | 16,18 | 16,37 | 16,18 | 16,37 | 1,27% | - |