27,100€
-1,81%
Echtzeit-Aktienkurs Adams Resources & Energy
Bid:
Ask:
Aktienkurse zur Adams Resources & Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 30.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 26.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 25.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 24.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 22.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 19.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 17.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 15.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 11.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 08.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 05.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 04.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 03.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 02.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | - |
| 28.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 27.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 26.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 25.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 21.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 20.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 19.03.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 18.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 13.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 12.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 11.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 11,00 |
| 08.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 07.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 06.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 05.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 04.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 01.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 11,48% | - |
| 29.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 11,01% | - |
| 27.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 22.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 6,00 |
| 21.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 20.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 15.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 14.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 12.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 08.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 06.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 05.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 02.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 01.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 31.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 24.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 22.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 10.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 04.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 03.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | - |
| 29.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 28.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 22.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 21.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 19.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 18.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 14.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 12.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 11.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 08.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |