16,250$
1,31%
Echtzeit-Aktienkurs Adams Natural Resources Fund
Bid:
Ask:
Aktienkurse zur Adams Natural Resources Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,53 | 23,53 | 23,28 | 23,42 | -0,89% | 41.166,00 |
| 25.04.2024 | 23,43 | 23,70 | 23,43 | 23,63 | 0,42% | 25.828,00 |
| 24.04.2024 | 23,57 | 23,60 | 23,49 | 23,53 | -0,59% | 22.945,00 |
| 23.04.2024 | 23,46 | 23,71 | 23,28 | 23,67 | 0,45% | 25.436,00 |
| 22.04.2024 | 23,39 | 23,69 | 23,20 | 23,57 | 0,83% | 25.901,00 |
| 19.04.2024 | 23,15 | 23,55 | 23,15 | 23,37 | 0,95% | 30.221,00 |
| 18.04.2024 | 23,25 | 23,35 | 23,10 | 23,15 | -0,30% | 40.184,00 |
| 17.04.2024 | 23,19 | 23,49 | 23,19 | 23,22 | -0,26% | 42.161,00 |
| 16.04.2024 | 23,40 | 23,44 | 23,15 | 23,28 | -0,39% | 21.951,00 |
| 15.04.2024 | 23,66 | 23,89 | 23,37 | 23,37 | -0,93% | 32.394,00 |
| 12.04.2024 | 24,07 | 24,25 | 23,57 | 23,59 | -1,79% | 56.593,00 |
| 11.04.2024 | 24,06 | 24,09 | 23,76 | 24,02 | -0,17% | 35.599,00 |
| 10.04.2024 | 23,75 | 24,17 | 23,75 | 24,06 | 0,63% | 30.528,00 |
| 09.04.2024 | 23,99 | 24,04 | 23,77 | 23,91 | -0,04% | 17.929,00 |
| 08.04.2024 | 24,06 | 24,19 | 23,90 | 23,92 | -0,42% | 44.204,00 |
| 05.04.2024 | 23,74 | 24,06 | 23,73 | 24,02 | 1,35% | 52.748,00 |
| 04.04.2024 | 23,72 | 23,82 | 23,66 | 23,70 | -0,08% | 51.376,00 |
| 03.04.2024 | 23,62 | 23,78 | 23,56 | 23,72 | 0,89% | 30.535,00 |
| 02.04.2024 | 23,33 | 23,55 | 23,24 | 23,51 | 0,94% | 53.116,00 |
| 01.04.2024 | 23,16 | 23,36 | 22,99 | 23,29 | 1,00% | 23.839,00 |
| 28.03.2024 | 22,91 | 23,15 | 22,87 | 23,06 | 1,05% | 46.683,00 |
| 27.03.2024 | 22,65 | 22,85 | 22,65 | 22,82 | 0,62% | 21.488,00 |
| 26.03.2024 | 22,87 | 22,87 | 22,65 | 22,68 | -0,35% | 42.260,00 |
| 25.03.2024 | 22,70 | 22,97 | 22,70 | 22,76 | 0,26% | 56.876,00 |
| 22.03.2024 | 22,71 | 22,83 | 22,62 | 22,70 | -0,26% | 27.482,00 |
| 21.03.2024 | 22,71 | 22,80 | 22,70 | 22,76 | 0,49% | 32.386,00 |
| 20.03.2024 | 22,57 | 22,73 | 22,55 | 22,65 | -0,40% | 31.046,00 |
| 19.03.2024 | 22,61 | 22,75 | 22,61 | 22,74 | 0,71% | 23.988,00 |
| 18.03.2024 | 22,55 | 22,70 | 22,39 | 22,58 | 0,31% | 25.027,00 |
| 15.03.2024 | 22,52 | 22,72 | 22,51 | 22,51 | 0,00% | 18.896,00 |
| 14.03.2024 | 22,53 | 22,63 | 22,45 | 22,51 | 0,31% | 25.773,00 |
| 13.03.2024 | 22,16 | 22,54 | 22,16 | 22,44 | 1,68% | 28.941,00 |
| 12.03.2024 | 22,04 | 22,08 | 21,99 | 22,07 | 0,14% | 20.362,00 |
| 11.03.2024 | 21,75 | 22,06 | 21,75 | 22,04 | 1,10% | 23.622,00 |
| 08.03.2024 | 21,80 | 21,86 | 21,77 | 21,80 | 0,00% | 22.693,00 |
| 07.03.2024 | 21,50 | 21,88 | 21,50 | 21,80 | 0,93% | 22.229,00 |
| 06.03.2024 | 21,62 | 21,82 | 21,59 | 21,60 | 0,56% | 31.936,00 |
| 05.03.2024 | 21,20 | 21,60 | 21,20 | 21,48 | 0,61% | 30.612,00 |
| 04.03.2024 | 21,56 | 21,56 | 21,33 | 21,35 | -0,79% | 44.270,00 |
| 01.03.2024 | 21,37 | 21,61 | 21,37 | 21,52 | 1,41% | 49.331,00 |
| 29.02.2024 | 21,16 | 21,28 | 21,10 | 21,22 | 0,57% | 18.641,00 |
| 28.02.2024 | 20,99 | 21,37 | 20,91 | 21,10 | 0,24% | 40.751,00 |
| 27.02.2024 | 21,02 | 21,18 | 21,02 | 21,05 | -0,43% | 30.911,00 |
| 26.02.2024 | 21,10 | 21,29 | 20,98 | 21,14 | -0,38% | 53.161,00 |
| 23.02.2024 | 21,13 | 21,24 | 21,10 | 21,22 | -0,33% | 16.418,00 |
| 22.02.2024 | 21,15 | 21,36 | 21,15 | 21,29 | 0,38% | 17.526,00 |
| 21.02.2024 | 21,06 | 21,26 | 21,06 | 21,21 | 1,68% | 18.821,00 |
| 20.02.2024 | 21,03 | 21,07 | 20,85 | 20,86 | -0,67% | 21.407,00 |
| 16.02.2024 | 21,09 | 21,22 | 21,00 | 21,00 | -0,47% | 38.847,00 |
| 15.02.2024 | 20,64 | 21,23 | 20,64 | 21,10 | 2,23% | 52.240,00 |
| 14.02.2024 | 20,87 | 21,06 | 20,62 | 20,64 | -0,72% | 22.412,00 |
| 13.02.2024 | 21,04 | 21,10 | 20,53 | 20,79 | -1,24% | 23.674,00 |
| 12.02.2024 | 20,55 | 21,20 | 20,55 | 21,05 | 2,43% | 111.320,00 |
| 09.02.2024 | 20,80 | 20,93 | 20,54 | 20,55 | -1,20% | 56.160,00 |
| 08.02.2024 | 20,53 | 20,85 | 20,53 | 20,80 | 0,87% | 41.251,00 |
| 07.02.2024 | 20,61 | 20,69 | 20,56 | 20,62 | 0,24% | 23.713,00 |
| 06.02.2024 | 20,43 | 20,71 | 20,40 | 20,57 | 0,49% | 17.832,00 |
| 05.02.2024 | 20,40 | 20,58 | 20,29 | 20,47 | -0,44% | 14.758,00 |
| 02.02.2024 | 20,53 | 20,71 | 20,50 | 20,56 | 0,29% | 13.635,00 |
| 01.02.2024 | 20,53 | 20,73 | 20,48 | 20,50 | 0,15% | 26.620,00 |
| 31.01.2024 | 20,74 | 20,80 | 20,47 | 20,47 | -1,49% | 27.486,00 |
| 30.01.2024 | 20,44 | 20,80 | 20,30 | 20,78 | 1,22% | 28.103,00 |
| 29.01.2024 | 20,45 | 20,60 | 20,43 | 20,53 | -0,10% | 50.840,00 |
| 26.01.2024 | 20,49 | 20,58 | 20,30 | 20,55 | 0,34% | 34.485,00 |
| 25.01.2024 | 20,21 | 20,50 | 20,21 | 20,48 | 1,49% | 37.072,00 |
| 24.01.2024 | 20,09 | 20,20 | 19,99 | 20,18 | 1,20% | 27.410,00 |
| 23.01.2024 | 19,88 | 20,18 | 19,85 | 19,94 | 0,00% | 51.015,00 |
| 22.01.2024 | 19,93 | 20,05 | 19,91 | 19,94 | 0,00% | 39.180,00 |
| 19.01.2024 | 19,92 | 19,98 | 19,92 | 19,94 | -0,05% | 26.787,00 |
| 18.01.2024 | 20,08 | 20,10 | 19,92 | 19,95 | -0,60% | 57.886,00 |
| 17.01.2024 | 20,10 | 20,34 | 20,03 | 20,07 | -1,08% | 26.206,00 |
| 16.01.2024 | 20,76 | 20,80 | 20,25 | 20,29 | -2,45% | 26.434,00 |
| 12.01.2024 | 20,64 | 20,88 | 20,64 | 20,80 | 0,92% | 56.426,00 |
| 11.01.2024 | 20,59 | 20,70 | 20,58 | 20,61 | 0,39% | 35.122,00 |
| 10.01.2024 | 20,69 | 20,76 | 20,46 | 20,53 | -1,01% | 29.746,00 |
| 09.01.2024 | 20,95 | 20,95 | 20,67 | 20,74 | -0,91% | 25.986,00 |
| 08.01.2024 | 21,14 | 21,14 | 20,68 | 20,93 | -1,04% | 78.217,00 |
| 05.01.2024 | 21,15 | 21,28 | 21,07 | 21,15 | 0,33% | 37.330,00 |
| 04.01.2024 | 21,39 | 21,39 | 21,05 | 21,08 | -0,89% | 65.013,00 |
| 03.01.2024 | 20,96 | 21,34 | 20,91 | 21,27 | 1,58% | 56.417,00 |
| 02.01.2024 | 20,65 | 21,09 | 20,65 | 20,94 | 1,50% | 27.171,00 |
| 29.12.2023 | 20,71 | 20,82 | 20,59 | 20,63 | -0,29% | 34.685,00 |
| 28.12.2023 | 21,07 | 21,15 | 20,52 | 20,69 | -1,80% | 71.106,00 |
| 27.12.2023 | 21,21 | 21,27 | 21,05 | 21,07 | -0,52% | 33.851,00 |
| 26.12.2023 | 21,07 | 21,31 | 21,07 | 21,18 | 1,05% | 27.565,00 |
| 22.12.2023 | 20,88 | 21,15 | 20,88 | 20,96 | 0,10% | 44.461,00 |
| 21.12.2023 | 20,80 | 20,97 | 20,80 | 20,94 | 0,67% | 43.766,00 |
| 20.12.2023 | 20,92 | 21,17 | 20,80 | 20,80 | -0,72% | 51.967,00 |
| 19.12.2023 | 20,81 | 20,98 | 20,79 | 20,95 | 0,96% | 32.864,00 |
| 18.12.2023 | 20,80 | 20,93 | 20,74 | 20,75 | 0,83% | 52.258,00 |
| 15.12.2023 | 20,80 | 20,88 | 20,56 | 20,58 | -0,58% | 40.863,00 |
| 14.12.2023 | 20,35 | 20,90 | 20,34 | 20,70 | 2,53% | 140.751,00 |
| 13.12.2023 | 19,95 | 20,23 | 19,95 | 20,19 | 1,20% | 40.946,00 |
| 12.12.2023 | 20,01 | 20,11 | 19,92 | 19,95 | -0,89% | 42.973,00 |
| 11.12.2023 | 20,02 | 20,21 | 20,02 | 20,13 | 0,50% | 40.521,00 |
| 08.12.2023 | 19,87 | 20,10 | 19,87 | 20,03 | 1,06% | 64.411,00 |
| 07.12.2023 | 19,81 | 20,01 | 19,78 | 19,82 | 0,15% | 30.191,00 |
| 06.12.2023 | 20,12 | 20,24 | 19,78 | 19,79 | -1,93% | 70.092,00 |
| 05.12.2023 | 20,36 | 20,48 | 20,18 | 20,18 | -1,32% | 50.592,00 |
| 04.12.2023 | 20,38 | 20,59 | 20,38 | 20,45 | -0,29% | 66.405,00 |