Echtzeit-Aktienkurs Adams Resources & Energy
Bid:
Ask:
Aktienkurse zur Adams Resources & Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,79 | 30,28 | 28,79 | 29,39 | -4,02% | - |
| 25.02.2021 | 29,94 | 31,34 | 29,92 | 30,62 | -0,95% | - |
| 24.02.2021 | 0,00 | 32,00 | 0,00 | 30,92 | 8,28% | - |
| 23.02.2021 | 28,00 | 29,41 | 26,76 | 28,55 | 1,80% | - |
| 22.02.2021 | 28,13 | 28,71 | 27,89 | 28,05 | -0,97% | - |
| 19.02.2021 | 28,00 | 28,39 | 28,00 | 28,32 | -0,93% | - |
| 18.02.2021 | 29,24 | 29,50 | 28,30 | 28,59 | 0,74% | - |
| 17.02.2021 | 28,35 | 29,22 | 27,58 | 28,38 | -0,18% | - |
| 16.02.2021 | 28,03 | 28,85 | 27,95 | 28,43 | 2,01% | - |
| 12.02.2021 | 27,97 | 28,19 | 27,10 | 27,87 | 0,41% | - |
| 11.02.2021 | 26,53 | 28,27 | 26,50 | 27,75 | 3,43% | - |
| 10.02.2021 | 26,04 | 28,08 | 25,84 | 26,83 | -2,44% | - |
| 09.02.2021 | 26,98 | 28,49 | 26,46 | 27,50 | 3,36% | - |
| 08.02.2021 | 25,78 | 27,03 | 25,78 | 26,61 | 3,16% | - |
| 05.02.2021 | 25,19 | 25,79 | 24,83 | 25,79 | 3,62% | - |
| 04.02.2021 | 24,74 | 25,07 | 24,51 | 24,89 | 2,36% | - |
| 03.02.2021 | 24,16 | 24,97 | 24,15 | 24,32 | -0,47% | - |
| 02.02.2021 | 24,28 | 24,84 | 23,86 | 24,43 | 1,16% | - |
| 01.02.2021 | 24,15 | 24,41 | 23,61 | 24,15 | -0,02% | - |
| 29.01.2021 | 24,80 | 25,39 | 23,70 | 24,16 | -1,11% | - |
| 28.01.2021 | 25,08 | 25,68 | 23,92 | 24,43 | -5,89% | - |
| 27.01.2021 | 26,82 | 27,20 | 25,55 | 25,96 | -3,04% | - |
| 26.01.2021 | 26,77 | 26,77 | 26,77 | 26,77 | 3,12% | - |
| 25.01.2021 | 26,10 | 27,61 | 25,04 | 25,96 | 3,92% | - |
| 22.01.2021 | 24,33 | 25,81 | 24,28 | 24,98 | -2,46% | - |
| 21.01.2021 | 25,65 | 26,36 | 24,48 | 25,61 | 1,93% | - |
| 20.01.2021 | 25,02 | 25,55 | 24,38 | 25,13 | 0,80% | - |
| 19.01.2021 | 24,35 | 25,56 | 24,07 | 24,93 | 1,30% | - |
| 15.01.2021 | 24,66 | 26,33 | 0,00 | 24,61 | -0,55% | - |
| 14.01.2021 | 24,36 | 25,48 | 24,12 | 24,74 | 3,08% | - |
| 13.01.2021 | 24,98 | 25,06 | 23,74 | 24,00 | -2,16% | - |
| 12.01.2021 | 23,36 | 24,53 | 23,23 | 24,53 | 5,46% | - |
| 11.01.2021 | 23,64 | 24,11 | 23,20 | 23,26 | -1,40% | - |
| 08.01.2021 | 23,54 | 24,33 | 23,34 | 23,59 | -2,42% | - |
| 07.01.2021 | 23,77 | 24,23 | 23,17 | 24,18 | 1,66% | - |
| 06.01.2021 | 23,97 | 24,60 | 0,00 | 23,78 | -0,52% | - |
| 05.01.2021 | 24,43 | 24,58 | 23,11 | 23,91 | -2,01% | - |
| 04.01.2021 | 23,78 | 24,40 | 23,51 | 24,40 | 0,62% | - |
| 31.12.2020 | 25,59 | 25,59 | 23,16 | 24,25 | -4,58% | - |
| 30.12.2020 | 25,79 | 26,04 | 25,27 | 25,41 | -0,24% | - |
| 29.12.2020 | 26,60 | 27,23 | 24,79 | 25,47 | -7,88% | - |
| 28.12.2020 | 27,02 | 27,65 | 27,02 | 27,65 | -0,14% | - |
| 24.12.2020 | 27,77 | 28,44 | 26,76 | 27,69 | 0,42% | - |
| 23.12.2020 | 26,95 | 28,36 | 26,88 | 27,58 | 1,55% | - |
| 22.12.2020 | 27,51 | 28,50 | 26,21 | 27,16 | -4,52% | - |
| 21.12.2020 | 28,03 | 28,77 | 27,57 | 28,44 | -0,87% | - |
| 18.12.2020 | 26,64 | 29,66 | 26,55 | 28,69 | 6,95% | - |
| 17.12.2020 | 26,77 | 27,95 | 26,48 | 26,83 | -2,90% | - |
| 16.12.2020 | 27,18 | 27,75 | 26,43 | 27,63 | 2,52% | - |
| 15.12.2020 | 27,46 | 28,09 | 25,90 | 26,95 | -2,34% | - |
| 14.12.2020 | 27,78 | 28,21 | 25,97 | 27,59 | 0,22% | - |
| 11.12.2020 | 28,14 | 28,59 | 26,74 | 27,53 | -2,62% | - |
| 10.12.2020 | 26,95 | 28,90 | 26,85 | 28,27 | 5,29% | - |
| 09.12.2020 | 26,29 | 28,10 | 26,29 | 26,85 | 0,15% | - |
| 08.12.2020 | 26,86 | 27,44 | 26,31 | 26,81 | -2,42% | - |
| 07.12.2020 | 27,31 | 28,00 | 27,31 | 27,48 | -1,56% | - |
| 04.12.2020 | 27,91 | 27,98 | 27,45 | 27,91 | 2,29% | - |
| 03.12.2020 | 27,73 | 27,76 | 27,25 | 27,29 | -3,74% | - |
| 02.12.2020 | 26,67 | 29,24 | 26,30 | 28,35 | 7,94% | - |
| 01.12.2020 | 26,52 | 26,58 | 26,01 | 26,26 | -0,53% | - |
| 30.11.2020 | 26,39 | 26,44 | 26,25 | 26,40 | -1,90% | - |
| 27.11.2020 | 26,74 | 27,38 | 26,37 | 26,91 | 1,70% | - |
| 25.11.2020 | 27,23 | 27,96 | 26,46 | 26,46 | 0,02% | - |
| 24.11.2020 | 26,97 | 27,07 | 25,64 | 26,46 | 2,38% | - |
| 23.11.2020 | 25,35 | 25,85 | 25,35 | 25,84 | -1,67% | - |
| 20.11.2020 | 26,78 | 26,78 | 25,89 | 26,28 | 1,53% | - |
| 19.11.2020 | 24,31 | 26,54 | 24,31 | 25,89 | -3,29% | - |
| 18.11.2020 | 26,02 | 27,90 | 25,35 | 26,77 | 2,33% | - |
| 17.11.2020 | 26,81 | 27,30 | 24,65 | 26,16 | -0,46% | - |
| 16.11.2020 | 26,51 | 26,92 | 25,43 | 26,28 | 0,42% | - |
| 13.11.2020 | 25,51 | 26,38 | 25,32 | 26,17 | 0,79% | - |
| 12.11.2020 | 27,44 | 27,49 | 25,25 | 25,96 | -5,65% | - |
| 11.11.2020 | 24,91 | 28,61 | 24,91 | 27,52 | 14,43% | - |
| 10.11.2020 | 23,69 | 25,10 | 22,80 | 24,05 | 1,24% | - |
| 09.11.2020 | 22,50 | 24,56 | 22,01 | 23,75 | 11,90% | - |
| 06.11.2020 | 21,25 | 21,52 | 20,63 | 21,23 | 0,54% | - |
| 05.11.2020 | 21,26 | 21,53 | 20,40 | 21,11 | 9,98% | - |
| 04.11.2020 | 21,34 | 21,69 | 19,15 | 19,20 | -2,02% | - |
| 03.11.2020 | 19,90 | 19,90 | 19,23 | 19,59 | -0,51% | - |
| 02.11.2020 | 18,94 | 19,81 | 18,94 | 19,69 | 3,12% | - |
| 30.10.2020 | 19,38 | 19,60 | 19,10 | 19,10 | -2,65% | - |
| 29.10.2020 | 20,54 | 20,54 | 19,48 | 19,62 | -0,43% | - |
| 28.10.2020 | 20,00 | 20,00 | 19,45 | 19,70 | -2,09% | - |
| 27.10.2020 | 20,74 | 20,94 | 19,92 | 20,12 | -2,78% | - |
| 26.10.2020 | 20,61 | 20,72 | 20,48 | 20,70 | -5,93% | - |
| 23.10.2020 | 21,37 | 22,00 | 21,32 | 22,00 | 2,49% | - |
| 22.10.2020 | 21,50 | 21,93 | 21,28 | 21,47 | -1,72% | - |
| 21.10.2020 | 21,12 | 21,84 | 20,62 | 21,84 | 0,46% | - |
| 20.10.2020 | 21,13 | 21,74 | 21,05 | 21,74 | 2,28% | - |
| 19.10.2020 | 20,69 | 21,72 | 20,17 | 21,26 | 0,93% | - |
| 16.10.2020 | 20,29 | 21,19 | 20,29 | 21,06 | 5,99% | - |
| 15.10.2020 | 19,81 | 20,40 | 19,66 | 19,87 | -2,09% | - |
| 14.10.2020 | 21,29 | 21,29 | 19,77 | 20,30 | 0,17% | - |
| 13.10.2020 | 21,18 | 21,29 | 20,03 | 20,26 | -0,52% | - |
| 12.10.2020 | 21,65 | 21,65 | 20,28 | 20,37 | -4,75% | - |
| 09.10.2020 | 20,00 | 22,67 | 19,60 | 21,38 | 5,89% | - |
| 08.10.2020 | 20,60 | 21,67 | 19,82 | 20,19 | 1,18% | - |
| 07.10.2020 | 20,26 | 20,26 | 19,85 | 19,96 | 0,48% | - |
| 06.10.2020 | 0,00 | 20,06 | 0,00 | 19,86 | -1,44% | - |
| 05.10.2020 | 20,08 | 20,30 | 19,92 | 20,15 | 0,32% | - |