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 |
|---|---|---|---|---|---|---|
| 14.01.2026 | 23,01 | 23,53 | 22,86 | 23,31 | 2,10% | 220.332,00 |
| 13.01.2026 | 22,70 | 22,92 | 22,64 | 22,83 | 0,75% | 194.423,00 |
| 12.01.2026 | 22,51 | 22,66 | 22,21 | 22,66 | 1,07% | 117.078,00 |
| 09.01.2026 | 22,35 | 22,48 | 22,30 | 22,42 | 0,81% | 106.033,00 |
| 08.01.2026 | 21,70 | 22,25 | 21,70 | 22,24 | 2,58% | 106.298,00 |
| 07.01.2026 | 22,05 | 22,10 | 21,62 | 21,68 | -1,45% | 116.385,00 |
| 06.01.2026 | 22,60 | 22,63 | 21,90 | 22,00 | -2,44% | 130.229,00 |
| 05.01.2026 | 23,00 | 23,00 | 22,20 | 22,55 | 2,31% | 212.057,00 |
| 02.01.2026 | 21,70 | 22,04 | 21,66 | 22,04 | 1,38% | 75.393,00 |
| 31.12.2025 | 21,88 | 21,88 | 21,71 | 21,74 | -0,91% | 26.473,00 |
| 30.12.2025 | 21,66 | 21,94 | 21,66 | 21,94 | 1,39% | 90.136,00 |
| 29.12.2025 | 21,73 | 21,79 | 21,64 | 21,64 | -0,23% | 46.225,00 |
| 26.12.2025 | 21,66 | 21,77 | 21,62 | 21,69 | 0,00% | 43.651,00 |
| 24.12.2025 | 21,65 | 21,78 | 21,65 | 21,69 | -0,50% | 25.642,00 |
| 23.12.2025 | 21,63 | 21,80 | 21,53 | 21,80 | 1,35% | 85.987,00 |
| 22.12.2025 | 21,49 | 21,54 | 21,34 | 21,51 | 1,32% | 81.798,00 |
| 19.12.2025 | 21,33 | 21,44 | 21,21 | 21,23 | 0,05% | 52.596,00 |
| 18.12.2025 | 21,47 | 21,49 | 21,10 | 21,22 | -0,79% | 70.575,00 |
| 17.12.2025 | 21,16 | 21,45 | 21,09 | 21,39 | 1,42% | 45.693,00 |
| 16.12.2025 | 21,42 | 21,54 | 21,00 | 21,09 | -1,91% | 74.646,00 |
| 15.12.2025 | 21,86 | 21,86 | 21,43 | 21,50 | -1,01% | 92.408,00 |
| 12.12.2025 | 21,90 | 21,90 | 21,58 | 21,72 | -0,50% | 52.539,00 |
| 11.12.2025 | 21,69 | 21,94 | 21,69 | 21,83 | 0,37% | 62.825,00 |
| 10.12.2025 | 21,59 | 21,80 | 21,59 | 21,75 | 0,28% | 47.005,00 |
| 09.12.2025 | 21,54 | 21,88 | 21,45 | 21,69 | 0,65% | 48.845,00 |
| 08.12.2025 | 21,65 | 21,75 | 21,53 | 21,55 | -1,19% | 46.894,00 |
| 05.12.2025 | 21,86 | 21,99 | 21,79 | 21,81 | 0,09% | 29.025,00 |
| 04.12.2025 | 21,86 | 21,88 | 21,61 | 21,79 | 0,00% | 33.628,00 |
| 03.12.2025 | 21,62 | 21,86 | 21,57 | 21,79 | 1,07% | 46.921,00 |
| 02.12.2025 | 21,82 | 21,82 | 21,50 | 21,56 | -1,01% | 49.690,00 |
| 01.12.2025 | 21,65 | 21,85 | 21,64 | 21,78 | 0,65% | 48.288,00 |
| 28.11.2025 | 21,38 | 21,73 | 21,31 | 21,64 | 1,69% | 25.673,00 |
| 26.11.2025 | 21,15 | 21,54 | 21,13 | 21,28 | 0,81% | 59.588,00 |
| 25.11.2025 | 21,19 | 21,23 | 21,06 | 21,11 | -0,33% | 57.513,00 |
| 24.11.2025 | 21,25 | 21,25 | 21,01 | 21,18 | -0,33% | 58.373,00 |
| 21.11.2025 | 21,18 | 21,38 | 21,02 | 21,25 | -1,57% | 45.583,00 |
| 20.11.2025 | 21,85 | 22,11 | 21,59 | 21,59 | -0,96% | 70.320,00 |
| 19.11.2025 | 22,06 | 22,06 | 21,65 | 21,80 | -1,40% | 78.529,00 |
| 18.11.2025 | 21,86 | 22,13 | 21,64 | 22,11 | 0,77% | 26.875,00 |
| 17.11.2025 | 22,22 | 22,23 | 21,86 | 21,94 | -0,72% | 52.141,00 |
| 14.11.2025 | 22,05 | 22,21 | 21,95 | 22,10 | 0,64% | 54.237,00 |
| 13.11.2025 | 22,05 | 22,14 | 21,91 | 21,96 | -0,32% | 60.966,00 |
| 12.11.2025 | 21,98 | 22,12 | 21,87 | 22,03 | 0,05% | 80.006,00 |
| 11.11.2025 | 21,83 | 22,10 | 21,83 | 22,02 | 1,15% | 73.494,00 |
| 10.11.2025 | 21,73 | 21,80 | 21,49 | 21,77 | 0,74% | 58.422,00 |
| 07.11.2025 | 21,38 | 21,65 | 21,35 | 21,61 | 1,08% | 32.981,00 |
| 06.11.2025 | 21,33 | 21,50 | 21,33 | 21,38 | 0,56% | 32.571,00 |
| 05.11.2025 | 21,12 | 21,45 | 21,12 | 21,26 | 0,71% | 38.874,00 |
| 04.11.2025 | 21,04 | 21,25 | 21,00 | 21,11 | -1,03% | 24.070,00 |
| 03.11.2025 | 21,41 | 21,51 | 21,25 | 21,33 | -0,61% | 49.247,00 |
| 31.10.2025 | 21,46 | 21,58 | 21,43 | 21,46 | 0,09% | 27.206,00 |
| 30.10.2025 | 21,60 | 21,67 | 21,41 | 21,44 | -0,46% | 40.898,00 |
| 29.10.2025 | 21,53 | 21,75 | 21,49 | 21,54 | 0,05% | 39.984,00 |
| 28.10.2025 | 21,54 | 21,60 | 21,40 | 21,53 | -0,19% | 66.887,00 |
| 27.10.2025 | 21,61 | 21,68 | 21,46 | 21,57 | 0,33% | 49.885,00 |
| 24.10.2025 | 21,73 | 21,76 | 21,46 | 21,50 | -0,69% | 60.786,00 |
| 23.10.2025 | 21,50 | 21,70 | 21,41 | 21,65 | 2,12% | 81.252,00 |
| 22.10.2025 | 20,96 | 21,36 | 20,96 | 21,20 | 1,34% | 40.335,00 |
| 21.10.2025 | 21,03 | 21,20 | 20,83 | 20,92 | -0,29% | 61.155,00 |
| 20.10.2025 | 21,00 | 21,35 | 20,95 | 20,98 | 0,43% | 77.288,00 |
| 17.10.2025 | 20,83 | 21,00 | 20,81 | 20,89 | 0,24% | 34.695,00 |
| 16.10.2025 | 21,16 | 21,33 | 20,75 | 20,84 | -1,14% | 38.102,00 |
| 15.10.2025 | 21,29 | 21,43 | 21,03 | 21,08 | -0,28% | 42.246,00 |
| 14.10.2025 | 21,06 | 21,18 | 20,96 | 21,14 | 0,05% | 46.812,00 |
| 13.10.2025 | 21,13 | 21,27 | 21,03 | 21,13 | 0,52% | 21.624,00 |
| 10.10.2025 | 21,37 | 21,60 | 20,98 | 21,02 | -2,00% | 44.952,00 |
| 09.10.2025 | 21,84 | 21,85 | 21,42 | 21,45 | -1,52% | 30.375,00 |
| 08.10.2025 | 21,77 | 21,85 | 21,61 | 21,78 | 0,37% | 39.490,00 |
| 07.10.2025 | 21,66 | 21,73 | 21,47 | 21,70 | 0,18% | 68.058,00 |
| 06.10.2025 | 21,69 | 21,73 | 21,61 | 21,66 | 0,88% | 48.196,00 |
| 02.10.2025 | 21,57 | 21,75 | 21,47 | 21,47 | -0,83% | 53.398,00 |
| 01.10.2025 | 21,52 | 21,96 | 21,52 | 21,65 | 0,60% | 59.454,00 |
| 30.09.2025 | 21,76 | 21,97 | 21,47 | 21,52 | -1,60% | 69.338,00 |
| 29.09.2025 | 22,17 | 22,17 | 21,76 | 21,87 | -1,26% | 63.437,00 |
| 26.09.2025 | 22,00 | 22,27 | 22,00 | 22,15 | 0,87% | 44.154,00 |
| 25.09.2025 | 21,89 | 22,00 | 21,85 | 21,96 | 0,37% | 32.625,00 |
| 24.09.2025 | 21,91 | 22,00 | 21,83 | 21,88 | 0,37% | 57.531,00 |
| 23.09.2025 | 21,45 | 21,90 | 21,45 | 21,80 | 1,35% | 78.157,00 |
| 22.09.2025 | 21,50 | 21,52 | 21,38 | 21,51 | 0,05% | 40.415,00 |
| 19.09.2025 | 21,64 | 21,76 | 21,50 | 21,50 | -1,15% | 65.695,00 |
| 18.09.2025 | 21,75 | 21,81 | 21,61 | 21,75 | 0,05% | 27.615,00 |
| 17.09.2025 | 21,71 | 21,88 | 21,60 | 21,74 | 0,28% | 56.793,00 |
| 16.09.2025 | 21,43 | 21,79 | 21,43 | 21,68 | 1,03% | 52.455,00 |
| 15.09.2025 | 21,73 | 21,73 | 21,46 | 21,46 | -0,56% | 43.320,00 |
| 12.09.2025 | 21,60 | 21,74 | 21,56 | 21,58 | -0,19% | 30.814,00 |
| 11.09.2025 | 21,58 | 21,74 | 21,48 | 21,62 | 0,09% | 41.185,00 |
| 10.09.2025 | 21,50 | 21,78 | 21,46 | 21,60 | 0,70% | 44.337,00 |
| 09.09.2025 | 21,50 | 21,67 | 21,41 | 21,45 | 0,23% | 48.692,00 |
| 08.09.2025 | 21,42 | 21,48 | 21,30 | 21,40 | 0,23% | 61.248,00 |
| 05.09.2025 | 21,73 | 21,73 | 21,32 | 21,35 | -2,02% | 69.610,00 |
| 04.09.2025 | 21,69 | 21,90 | 21,65 | 21,79 | 0,32% | 39.008,00 |
| 03.09.2025 | 21,95 | 22,00 | 21,61 | 21,72 | -1,05% | 50.751,00 |
| 02.09.2025 | 21,95 | 22,07 | 21,86 | 21,95 | -0,68% | 40.726,00 |
| 29.08.2025 | 21,92 | 22,10 | 21,90 | 22,10 | 1,01% | 63.758,00 |
| 28.08.2025 | 21,85 | 21,93 | 21,71 | 21,88 | 0,55% | 41.092,00 |
| 27.08.2025 | 21,63 | 21,86 | 21,60 | 21,76 | 0,46% | 49.165,00 |
| 26.08.2025 | 21,63 | 21,72 | 21,51 | 21,66 | 0,23% | 68.961,00 |
| 25.08.2025 | 21,41 | 21,65 | 21,41 | 21,61 | 0,65% | 60.599,00 |
| 22.08.2025 | 21,25 | 21,55 | 21,22 | 21,47 | 1,61% | 36.586,00 |
| 21.08.2025 | 21,06 | 21,20 | 21,04 | 21,13 | 0,33% | 37.284,00 |