Echtzeit-Aktienkurs Adams Diversified Equity Fund
Bid:
Ask:
Aktienkurse zur Adams Diversified Equity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,97 | 19,11 | 18,86 | 19,07 | 1,17% | 298.206,00 |
| 01.05.2024 | 18,86 | 19,10 | 18,81 | 18,85 | -0,11% | 334.034,00 |
| 30.04.2024 | 19,00 | 19,08 | 18,86 | 18,87 | -0,94% | 219.136,00 |
| 29.04.2024 | 19,14 | 19,16 | 18,98 | 19,05 | 0,37% | 227.018,00 |
| 26.04.2024 | 18,88 | 19,03 | 18,88 | 18,98 | 1,39% | 112.942,00 |
| 25.04.2024 | 18,54 | 18,74 | 18,52 | 18,72 | -0,58% | 225.950,00 |
| 24.04.2024 | 18,86 | 18,90 | 18,78 | 18,83 | 0,11% | 249.956,00 |
| 23.04.2024 | 18,68 | 18,82 | 18,68 | 18,81 | 1,18% | 152.620,00 |
| 22.04.2024 | 18,45 | 18,63 | 18,44 | 18,59 | 1,09% | 218.428,00 |
| 19.04.2024 | 18,57 | 18,84 | 18,36 | 18,39 | -1,13% | 232.671,00 |
| 18.04.2024 | 18,78 | 18,80 | 18,60 | 18,60 | -0,75% | 96.813,00 |
| 17.04.2024 | 18,97 | 18,97 | 18,67 | 18,74 | -0,53% | 103.130,00 |
| 16.04.2024 | 18,75 | 18,92 | 18,75 | 18,84 | 0,21% | 103.396,00 |
| 15.04.2024 | 19,21 | 19,25 | 18,80 | 18,80 | -1,42% | 228.362,00 |
| 12.04.2024 | 19,24 | 19,24 | 19,01 | 19,07 | -1,40% | 118.822,00 |
| 11.04.2024 | 19,18 | 19,37 | 19,10 | 19,34 | 1,15% | 102.021,00 |
| 10.04.2024 | 19,02 | 19,20 | 19,02 | 19,12 | -0,93% | 106.795,00 |
| 09.04.2024 | 19,34 | 19,38 | 19,21 | 19,30 | 0,05% | 194.224,00 |
| 08.04.2024 | 19,31 | 19,36 | 19,27 | 19,29 | 0,21% | 201.563,00 |
| 05.04.2024 | 19,13 | 19,34 | 19,12 | 19,25 | 0,73% | 111.565,00 |
| 04.04.2024 | 19,46 | 19,52 | 19,11 | 19,11 | -1,09% | 159.452,00 |
| 03.04.2024 | 19,26 | 19,36 | 19,23 | 19,32 | 0,31% | 103.646,00 |
| 02.04.2024 | 19,39 | 19,43 | 19,21 | 19,26 | -1,08% | 170.269,00 |
| 01.04.2024 | 19,59 | 19,60 | 19,46 | 19,47 | -0,26% | 118.713,00 |
| 28.03.2024 | 19,57 | 19,57 | 19,46 | 19,52 | 0,05% | 133.195,00 |
| 27.03.2024 | 19,43 | 19,53 | 19,37 | 19,51 | 0,83% | 178.356,00 |
| 26.03.2024 | 19,41 | 19,46 | 19,35 | 19,35 | -0,51% | 159.113,00 |
| 25.03.2024 | 19,51 | 19,51 | 19,43 | 19,45 | -0,31% | 130.007,00 |
| 22.03.2024 | 19,47 | 19,56 | 19,46 | 19,51 | 0,26% | 86.537,00 |
| 21.03.2024 | 19,50 | 19,57 | 19,43 | 19,46 | 0,15% | 155.954,00 |
| 20.03.2024 | 19,32 | 19,43 | 19,21 | 19,43 | 0,88% | 169.007,00 |
| 19.03.2024 | 19,13 | 19,28 | 19,11 | 19,26 | 0,36% | 108.391,00 |
| 18.03.2024 | 19,22 | 19,32 | 19,11 | 19,19 | 0,58% | 99.255,00 |
| 15.03.2024 | 19,14 | 19,25 | 19,06 | 19,08 | -0,93% | 108.126,00 |
| 14.03.2024 | 19,50 | 19,50 | 19,20 | 19,26 | -0,87% | 116.753,00 |
| 13.03.2024 | 19,44 | 19,45 | 19,33 | 19,43 | 0,21% | 186.562,00 |
| 12.03.2024 | 19,30 | 19,40 | 19,21 | 19,39 | 1,09% | 194.969,00 |
| 11.03.2024 | 19,14 | 19,19 | 19,03 | 19,18 | 0,16% | 173.804,00 |
| 08.03.2024 | 19,26 | 19,36 | 19,09 | 19,15 | -0,47% | 166.511,00 |
| 07.03.2024 | 19,10 | 19,29 | 19,10 | 19,24 | 0,79% | 430.010,00 |
| 06.03.2024 | 19,09 | 19,22 | 19,02 | 19,09 | 0,85% | 300.259,00 |
| 05.03.2024 | 19,14 | 19,19 | 18,88 | 18,93 | -1,25% | 182.635,00 |
| 04.03.2024 | 19,25 | 19,30 | 19,15 | 19,17 | -0,36% | 198.556,00 |
| 01.03.2024 | 19,20 | 19,28 | 19,12 | 19,24 | 0,79% | 169.346,00 |
| 29.02.2024 | 19,12 | 19,17 | 19,00 | 19,09 | 0,21% | 118.783,00 |
| 28.02.2024 | 19,05 | 19,09 | 18,99 | 19,05 | 0,00% | 159.406,00 |
| 27.02.2024 | 19,00 | 19,08 | 18,99 | 19,05 | 0,16% | 104.970,00 |
| 26.02.2024 | 19,06 | 19,11 | 18,99 | 19,02 | -0,11% | 179.021,00 |
| 23.02.2024 | 19,12 | 19,12 | 18,97 | 19,04 | 0,26% | 130.799,00 |
| 22.02.2024 | 18,79 | 19,02 | 18,79 | 18,99 | 2,15% | 190.334,00 |
| 21.02.2024 | 18,63 | 18,66 | 18,53 | 18,59 | -0,21% | 113.652,00 |
| 20.02.2024 | 18,65 | 18,66 | 18,58 | 18,63 | -0,11% | 177.686,00 |
| 16.02.2024 | 18,79 | 18,79 | 18,65 | 18,65 | -0,48% | 190.262,00 |
| 15.02.2024 | 18,72 | 18,78 | 18,67 | 18,74 | 0,11% | 282.860,00 |
| 14.02.2024 | 18,54 | 18,73 | 18,54 | 18,72 | 1,74% | 231.379,00 |
| 13.02.2024 | 18,55 | 18,58 | 18,33 | 18,40 | -2,13% | 254.436,00 |
| 12.02.2024 | 18,74 | 18,91 | 18,74 | 18,80 | 0,37% | 190.131,00 |
| 09.02.2024 | 18,75 | 18,75 | 18,72 | 18,73 | -0,37% | 333.963,00 |
| 08.02.2024 | 18,77 | 18,80 | 18,75 | 18,80 | 0,00% | 165.012,00 |
| 07.02.2024 | 18,71 | 18,81 | 18,61 | 18,80 | 0,91% | 176.030,00 |
| 06.02.2024 | 18,64 | 18,66 | 18,61 | 18,63 | 0,27% | 138.691,00 |
| 05.02.2024 | 18,54 | 18,61 | 18,44 | 18,58 | 0,38% | 176.414,00 |
| 02.02.2024 | 18,39 | 18,52 | 18,35 | 18,51 | 0,87% | 128.628,00 |
| 01.02.2024 | 18,18 | 18,38 | 18,16 | 18,35 | 1,05% | 177.636,00 |
| 31.01.2024 | 18,28 | 18,33 | 18,15 | 18,16 | -1,20% | 282.915,00 |
| 30.01.2024 | 18,40 | 18,45 | 18,37 | 18,38 | -0,22% | 134.293,00 |
| 29.01.2024 | 18,25 | 18,43 | 18,25 | 18,42 | 0,82% | 160.448,00 |
| 26.01.2024 | 18,23 | 18,29 | 18,20 | 18,27 | 0,61% | 166.531,00 |
| 25.01.2024 | 18,18 | 18,27 | 18,12 | 18,16 | 0,39% | 204.251,00 |
| 24.01.2024 | 17,90 | 18,14 | 17,90 | 18,09 | 1,23% | 333.571,00 |
| 23.01.2024 | 17,85 | 17,90 | 17,80 | 17,87 | -0,06% | 120.042,00 |
| 22.01.2024 | 17,88 | 17,90 | 17,83 | 17,88 | 0,17% | 171.281,00 |
| 19.01.2024 | 17,65 | 17,86 | 17,59 | 17,85 | 1,59% | 171.702,00 |
| 18.01.2024 | 17,53 | 17,61 | 17,51 | 17,57 | 0,92% | 83.487,00 |
| 17.01.2024 | 17,42 | 17,49 | 17,40 | 17,41 | -0,40% | 96.871,00 |
| 16.01.2024 | 17,52 | 17,63 | 17,46 | 17,48 | -0,46% | 112.663,00 |
| 12.01.2024 | 17,55 | 17,63 | 17,51 | 17,56 | 0,06% | 110.176,00 |
| 11.01.2024 | 17,61 | 17,68 | 17,47 | 17,55 | -0,45% | 274.060,00 |
| 10.01.2024 | 17,53 | 17,64 | 17,51 | 17,63 | 0,92% | 249.529,00 |
| 09.01.2024 | 17,38 | 17,51 | 17,38 | 17,47 | -0,17% | 290.100,00 |
| 08.01.2024 | 17,30 | 17,52 | 17,29 | 17,50 | 1,04% | 183.767,00 |
| 05.01.2024 | 17,23 | 17,40 | 17,20 | 17,32 | 0,76% | 418.919,00 |
| 04.01.2024 | 17,22 | 17,35 | 17,18 | 17,19 | -0,29% | 236.742,00 |
| 03.01.2024 | 17,36 | 17,42 | 17,22 | 17,24 | -1,20% | 129.222,00 |
| 02.01.2024 | 17,60 | 17,65 | 17,33 | 17,45 | -1,47% | 235.208,00 |
| 29.12.2023 | 17,75 | 17,82 | 17,66 | 17,71 | -0,23% | 99.879,00 |
| 28.12.2023 | 17,72 | 17,83 | 17,71 | 17,75 | -0,06% | 166.505,00 |
| 27.12.2023 | 17,67 | 17,77 | 17,67 | 17,76 | 0,17% | 131.912,00 |
| 26.12.2023 | 17,58 | 17,75 | 17,58 | 17,73 | 0,85% | 95.239,00 |
| 22.12.2023 | 17,57 | 17,72 | 17,53 | 17,58 | 0,40% | 231.499,00 |
| 21.12.2023 | 17,47 | 17,55 | 17,33 | 17,51 | 0,81% | 129.123,00 |
| 20.12.2023 | 17,57 | 17,74 | 17,37 | 17,37 | -1,64% | 165.497,00 |
| 19.12.2023 | 17,42 | 17,70 | 17,42 | 17,66 | 1,20% | 83.087,00 |
| 18.12.2023 | 17,38 | 17,60 | 17,38 | 17,45 | 0,63% | 131.815,00 |
| 15.12.2023 | 17,43 | 17,44 | 17,33 | 17,34 | -0,74% | 150.870,00 |
| 14.12.2023 | 17,50 | 17,60 | 17,40 | 17,47 | 0,23% | 134.947,00 |
| 13.12.2023 | 17,22 | 17,50 | 17,22 | 17,43 | 1,34% | 110.649,00 |
| 12.12.2023 | 17,14 | 17,23 | 17,13 | 17,20 | 0,29% | 136.533,00 |
| 11.12.2023 | 17,09 | 17,15 | 17,08 | 17,15 | 0,47% | 118.349,00 |
| 08.12.2023 | 16,99 | 17,10 | 16,99 | 17,07 | 0,35% | 214.383,00 |