25,100€
2,87%
Echtzeit-Aktienkurs Adams Resources & Energy
Bid:
Ask:
Aktienkurse zur Adams Resources & Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 2,46% | - |
| 04.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 01.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 31.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 30.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 28.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 25.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 24.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 23.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 22.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 21.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 18.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 15.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 09.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 08.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 02.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 01.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 30.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 25.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 20.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 17.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 06.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 05.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 04.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 29.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 21.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 20.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 19.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 15.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 14.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 13.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 09.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 08.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 07.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 06.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 05.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 02.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 01.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 31.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 30.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 26.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 25.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 24.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 23.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 18.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 17.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 16.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 15.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 11.07.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 3,31% | 35,00 |
| 10.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 09.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 08.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 05.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 04.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 03.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 02.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 28.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 27.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 26.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 24.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 21.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 20.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |