Echtzeit-Aktienkurs Adams Resources & Energy
Bid:
Ask:
Aktienkurse zur Adams Resources & Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,22 | 37,41 | 37,21 | 37,30 | 0,24% | 9.081,00 |
| 19.12.2024 | 37,35 | 37,35 | 37,21 | 37,21 | -0,11% | 5.557,00 |
| 18.12.2024 | 37,34 | 37,34 | 37,25 | 37,25 | -0,21% | 10.877,00 |
| 17.12.2024 | 37,24 | 37,33 | 37,24 | 37,33 | 0,24% | 4.029,00 |
| 16.12.2024 | 37,24 | 37,40 | 37,22 | 37,24 | 0,00% | 13.498,00 |
| 13.12.2024 | 37,22 | 37,42 | 37,20 | 37,24 | 0,03% | 8.843,00 |
| 12.12.2024 | 37,23 | 37,44 | 37,23 | 37,23 | -0,05% | 20.497,00 |
| 11.12.2024 | 37,27 | 37,32 | 37,21 | 37,25 | 0,13% | 18.146,00 |
| 10.12.2024 | 37,31 | 37,35 | 37,20 | 37,20 | 0,00% | 62.022,00 |
| 09.12.2024 | 37,44 | 37,44 | 37,20 | 37,20 | 0,03% | 8.481,00 |
| 06.12.2024 | 37,20 | 37,48 | 37,19 | 37,19 | -0,21% | 22.835,00 |
| 05.12.2024 | 37,31 | 37,45 | 37,24 | 37,27 | 0,05% | 35.697,00 |
| 04.12.2024 | 37,39 | 37,50 | 37,25 | 37,25 | -0,07% | 8.344,00 |
| 03.12.2024 | 37,28 | 37,39 | 37,20 | 37,28 | 0,20% | 7.388,00 |
| 02.12.2024 | 37,22 | 37,29 | 37,20 | 37,20 | -0,05% | 9.143,00 |
| 29.11.2024 | 37,30 | 37,30 | 37,21 | 37,22 | -0,05% | 1.519,00 |
| 27.11.2024 | 37,23 | 37,27 | 37,20 | 37,24 | 0,08% | 11.244,00 |
| 26.11.2024 | 37,22 | 37,40 | 37,21 | 37,21 | -0,51% | 8.560,00 |
| 25.11.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 17.798,00 |
| 22.11.2024 | 37,17 | 37,28 | 37,17 | 37,20 | -0,11% | 16.094,00 |
| 21.11.2024 | 37,24 | 37,24 | 37,20 | 37,24 | 0,24% | 6.143,00 |
| 20.11.2024 | 37,20 | 37,24 | 37,15 | 37,15 | -0,13% | 8.404,00 |
| 19.11.2024 | 37,10 | 37,24 | 37,10 | 37,20 | -0,11% | 17.082,00 |
| 18.11.2024 | 37,07 | 37,24 | 37,07 | 37,24 | 0,46% | 36.763,00 |
| 15.11.2024 | 37,10 | 37,20 | 37,07 | 37,07 | -0,03% | 13.463,00 |
| 14.11.2024 | 37,05 | 37,20 | 37,05 | 37,08 | 0,08% | 8.002,00 |
| 13.11.2024 | 37,20 | 37,25 | 37,05 | 37,05 | 0,00% | 72.794,00 |
| 12.11.2024 | 37,41 | 37,90 | 37,05 | 37,05 | 35,61% | 298.166,00 |
| 11.11.2024 | 27,56 | 27,98 | 27,32 | 27,32 | -3,46% | 1.933,00 |
| 08.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 2,54% | 580,00 |
| 07.11.2024 | 28,44 | 28,44 | 27,42 | 27,60 | -1,45% | 1.596,00 |
| 06.11.2024 | 27,90 | 28,50 | 27,90 | 28,01 | 1,84% | 5.327,00 |
| 05.11.2024 | 27,17 | 27,55 | 27,17 | 27,50 | 0,00% | 5.609,00 |
| 04.11.2024 | 27,50 | 27,51 | 27,10 | 27,50 | 2,19% | 6.960,00 |
| 01.11.2024 | 27,25 | 27,25 | 26,91 | 26,91 | -3,27% | 983,00 |
| 31.10.2024 | 27,20 | 27,82 | 26,95 | 27,82 | 2,24% | 5.650,00 |
| 30.10.2024 | 26,52 | 27,21 | 26,52 | 27,21 | 0,95% | 2.347,00 |
| 29.10.2024 | 26,61 | 27,30 | 26,61 | 26,96 | 0,02% | 2.568,00 |
| 28.10.2024 | 26,75 | 27,39 | 26,75 | 26,95 | -0,37% | 3.137,00 |
| 25.10.2024 | 26,70 | 27,30 | 26,70 | 27,05 | -0,18% | 3.174,00 |
| 24.10.2024 | 26,32 | 27,10 | 26,17 | 27,10 | 1,99% | 3.205,00 |
| 23.10.2024 | 26,00 | 26,57 | 26,00 | 26,57 | 2,00% | 2.173,00 |
| 22.10.2024 | 26,00 | 26,50 | 26,00 | 26,05 | 0,15% | 2.635,00 |
| 21.10.2024 | 26,40 | 26,50 | 26,01 | 26,01 | -0,91% | 3.638,00 |
| 18.10.2024 | 26,54 | 26,54 | 26,25 | 26,25 | -1,06% | 1.542,00 |
| 17.10.2024 | 26,09 | 26,53 | 26,09 | 26,53 | 0,08% | 2.606,00 |
| 16.10.2024 | 26,46 | 26,54 | 26,11 | 26,51 | 1,88% | 2.030,00 |
| 15.10.2024 | 26,81 | 26,81 | 26,02 | 26,02 | -3,31% | 3.357,00 |
| 14.10.2024 | 27,40 | 27,40 | 26,91 | 26,91 | -0,33% | 1.359,00 |
| 11.10.2024 | 26,91 | 27,80 | 26,91 | 27,00 | -0,18% | 1.672,00 |
| 10.10.2024 | 27,18 | 27,35 | 27,01 | 27,05 | -0,77% | 1.858,00 |
| 09.10.2024 | 27,27 | 27,53 | 27,03 | 27,26 | -0,80% | 4.275,00 |
| 08.10.2024 | 27,40 | 27,48 | 27,03 | 27,48 | -0,11% | 1.930,00 |
| 07.10.2024 | 27,75 | 27,75 | 27,11 | 27,51 | -0,04% | 8.264,00 |
| 04.10.2024 | 28,11 | 28,34 | 27,52 | 27,52 | -1,02% | 2.884,00 |
| 03.10.2024 | 28,00 | 28,10 | 27,52 | 27,81 | -0,50% | 6.047,00 |
| 02.10.2024 | 27,32 | 28,75 | 27,32 | 27,95 | 2,03% | 4.974,00 |
| 01.10.2024 | 26,61 | 27,39 | 25,65 | 27,39 | 1,44% | 12.419,00 |
| 30.09.2024 | 25,65 | 27,00 | 25,61 | 27,00 | 5,26% | 10.347,00 |
| 27.09.2024 | 26,00 | 26,00 | 25,41 | 25,65 | -1,23% | 5.801,00 |
| 26.09.2024 | 25,30 | 25,99 | 25,30 | 25,97 | 2,53% | 4.008,00 |
| 25.09.2024 | 26,25 | 26,25 | 25,33 | 25,33 | -0,28% | 1.696,00 |
| 24.09.2024 | 25,40 | 25,90 | 24,96 | 25,40 | -2,27% | 4.605,00 |
| 23.09.2024 | 26,27 | 26,35 | 25,55 | 25,99 | -1,14% | 2.074,00 |
| 20.09.2024 | 25,50 | 26,29 | 25,00 | 26,29 | 2,86% | 7.334,00 |
| 19.09.2024 | 24,80 | 25,73 | 24,40 | 25,56 | 3,78% | 4.213,00 |
| 18.09.2024 | 24,23 | 25,36 | 24,23 | 24,63 | -1,08% | 7.243,00 |
| 17.09.2024 | 24,16 | 25,88 | 24,16 | 24,90 | 3,06% | 2.872,00 |
| 16.09.2024 | 24,39 | 24,52 | 24,16 | 24,16 | 0,17% | 2.318,00 |
| 13.09.2024 | 23,97 | 24,12 | 23,97 | 24,12 | -1,75% | 2.984,00 |
| 12.09.2024 | 23,62 | 24,55 | 23,62 | 24,55 | 0,82% | 2.298,00 |
| 11.09.2024 | 23,28 | 24,35 | 22,93 | 24,35 | 6,23% | 9.807,00 |
| 10.09.2024 | 22,66 | 23,25 | 22,65 | 22,92 | 0,49% | 6.476,00 |
| 09.09.2024 | 22,88 | 23,65 | 22,72 | 22,81 | -0,04% | 9.773,00 |
| 06.09.2024 | 23,25 | 23,44 | 22,82 | 22,82 | -1,76% | 4.405,00 |
| 05.09.2024 | 24,02 | 24,04 | 23,11 | 23,23 | -1,19% | 6.154,00 |
| 04.09.2024 | 25,88 | 25,88 | 23,50 | 23,51 | -1,67% | 2.646,00 |
| 03.09.2024 | 23,87 | 24,23 | 23,63 | 23,91 | -0,38% | 5.358,00 |
| 30.08.2024 | 24,20 | 24,25 | 23,91 | 24,00 | -0,48% | 35.536,00 |
| 29.08.2024 | 23,00 | 24,12 | 22,72 | 24,12 | 4,85% | 36.805,00 |
| 28.08.2024 | 23,48 | 23,48 | 22,83 | 23,00 | -1,12% | 8.174,00 |
| 27.08.2024 | 23,72 | 23,99 | 22,80 | 23,26 | 0,78% | 2.383,00 |
| 26.08.2024 | 23,51 | 23,72 | 23,06 | 23,08 | -1,83% | 5.027,00 |
| 23.08.2024 | 22,72 | 24,00 | 22,72 | 23,51 | 3,80% | 7.261,00 |
| 22.08.2024 | 23,00 | 23,25 | 22,61 | 22,65 | 0,27% | 12.621,00 |
| 21.08.2024 | 22,37 | 22,98 | 22,37 | 22,59 | -0,66% | 12.193,00 |
| 20.08.2024 | 23,19 | 23,50 | 22,63 | 22,74 | -3,77% | 5.729,00 |
| 19.08.2024 | 22,68 | 23,63 | 22,68 | 23,63 | 2,74% | 4.489,00 |
| 16.08.2024 | 22,76 | 23,00 | 22,53 | 23,00 | 1,32% | 4.883,00 |
| 15.08.2024 | 22,66 | 23,34 | 22,61 | 22,70 | 1,07% | 2.827,00 |
| 14.08.2024 | 22,30 | 23,05 | 22,30 | 22,46 | -0,22% | 11.315,00 |
| 13.08.2024 | 23,46 | 23,46 | 22,36 | 22,51 | -4,01% | 22.757,00 |
| 12.08.2024 | 23,28 | 23,52 | 23,28 | 23,45 | -0,59% | 3.591,00 |
| 09.08.2024 | 23,10 | 23,59 | 22,90 | 23,59 | 2,12% | 8.523,00 |
| 08.08.2024 | 23,88 | 24,50 | 22,95 | 23,10 | -3,19% | 33.359,00 |
| 07.08.2024 | 24,51 | 24,58 | 23,86 | 23,86 | -2,65% | 17.107,00 |
| 06.08.2024 | 25,50 | 25,91 | 24,40 | 24,51 | -5,69% | 8.832,00 |
| 05.08.2024 | 26,69 | 26,69 | 25,54 | 25,99 | -1,92% | 17.466,00 |
| 02.08.2024 | 26,99 | 26,99 | 26,50 | 26,50 | -2,68% | 2.290,00 |
| 01.08.2024 | 27,43 | 27,43 | 26,76 | 27,23 | 1,64% | 7.179,00 |