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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21,86 | 21,92 | 21,61 | 21,91 | 0,69% | 213.320,00 |
| 17.07.2025 | 21,73 | 21,84 | 21,64 | 21,76 | -0,14% | 68.267,00 |
| 16.07.2025 | 21,86 | 21,93 | 21,66 | 21,79 | -0,23% | 88.419,00 |
| 15.07.2025 | 22,08 | 22,10 | 21,78 | 21,84 | -1,18% | 129.392,00 |
| 14.07.2025 | 22,22 | 22,22 | 21,97 | 22,10 | -0,85% | 125.947,00 |
| 11.07.2025 | 22,08 | 22,34 | 21,97 | 22,29 | 1,04% | 52.986,00 |
| 10.07.2025 | 21,96 | 22,12 | 21,83 | 22,06 | 0,27% | 46.756,00 |
| 09.07.2025 | 22,10 | 22,10 | 21,87 | 22,00 | -0,18% | 52.392,00 |
| 08.07.2025 | 21,57 | 22,14 | 21,51 | 22,04 | 1,71% | 81.035,00 |
| 07.07.2025 | 21,81 | 21,84 | 21,46 | 21,67 | -0,96% | 29.631,00 |
| 03.07.2025 | 21,90 | 21,97 | 21,60 | 21,88 | 0,14% | 57.109,00 |
| 02.07.2025 | 21,68 | 21,90 | 21,46 | 21,85 | 1,25% | 46.422,00 |
| 01.07.2025 | 21,35 | 21,67 | 21,23 | 21,58 | 0,98% | 57.451,00 |
| 30.06.2025 | 21,32 | 21,57 | 21,32 | 21,37 | -0,42% | 57.840,00 |
| 27.06.2025 | 21,56 | 21,56 | 21,33 | 21,46 | -0,14% | 43.180,00 |
| 26.06.2025 | 21,42 | 21,64 | 21,36 | 21,49 | 0,47% | 32.418,00 |
| 25.06.2025 | 21,27 | 21,65 | 21,25 | 21,39 | -0,65% | 61.752,00 |
| 24.06.2025 | 21,54 | 21,64 | 21,35 | 21,53 | -0,92% | 64.129,00 |
| 23.06.2025 | 22,24 | 22,34 | 21,57 | 21,73 | -1,85% | 82.394,00 |
| 20.06.2025 | 21,95 | 22,14 | 21,87 | 22,14 | 1,28% | 30.074,00 |
| 18.06.2025 | 22,00 | 22,14 | 21,73 | 21,86 | -0,27% | 39.053,00 |
| 17.06.2025 | 21,71 | 22,03 | 21,70 | 21,92 | 1,01% | 41.433,00 |
| 16.06.2025 | 21,81 | 21,95 | 21,65 | 21,70 | -0,37% | 42.685,00 |
| 13.06.2025 | 22,08 | 22,08 | 21,56 | 21,78 | 2,01% | 92.561,00 |
| 12.06.2025 | 21,22 | 21,43 | 21,18 | 21,35 | 0,61% | 51.690,00 |
| 11.06.2025 | 21,37 | 21,40 | 21,01 | 21,22 | 0,57% | 109.014,00 |
| 10.06.2025 | 21,01 | 21,28 | 20,93 | 21,10 | 1,20% | 48.546,00 |
| 09.06.2025 | 20,75 | 21,08 | 20,70 | 20,85 | 0,92% | 48.756,00 |
| 06.06.2025 | 20,43 | 20,82 | 20,43 | 20,66 | 1,22% | 52.616,00 |
| 05.06.2025 | 20,46 | 20,57 | 20,22 | 20,41 | -0,05% | 88.877,00 |
| 04.06.2025 | 20,52 | 20,67 | 20,25 | 20,42 | -0,39% | 42.680,00 |
| 03.06.2025 | 20,21 | 20,69 | 20,18 | 20,50 | 1,38% | 81.737,00 |
| 02.06.2025 | 20,23 | 20,40 | 20,18 | 20,22 | 0,70% | 31.583,00 |
| 30.05.2025 | 20,15 | 20,20 | 19,90 | 20,08 | -0,54% | 40.991,00 |
| 29.05.2025 | 19,96 | 20,24 | 19,91 | 20,19 | 1,15% | 46.579,00 |
| 28.05.2025 | 20,32 | 20,59 | 19,85 | 19,96 | -1,33% | 72.757,00 |
| 27.05.2025 | 20,18 | 20,38 | 20,03 | 20,23 | 0,90% | 46.663,00 |
| 23.05.2025 | 19,80 | 20,19 | 19,80 | 20,05 | 0,15% | 37.626,00 |
| 22.05.2025 | 20,00 | 20,12 | 19,80 | 20,02 | -0,55% | 44.394,00 |
| 21.05.2025 | 20,31 | 20,36 | 20,07 | 20,13 | -1,42% | 37.998,00 |
| 20.05.2025 | 20,67 | 20,67 | 20,32 | 20,42 | -0,10% | 40.097,00 |
| 19.05.2025 | 20,51 | 20,60 | 20,30 | 20,44 | -1,68% | 77.100,00 |
| 16.05.2025 | 20,85 | 20,93 | 20,66 | 20,79 | 0,14% | 35.689,00 |
| 15.05.2025 | 20,65 | 21,03 | 20,51 | 20,76 | -0,10% | 54.983,00 |
| 14.05.2025 | 20,85 | 20,91 | 20,71 | 20,78 | -0,67% | 51.987,00 |
| 13.05.2025 | 20,77 | 21,00 | 20,72 | 20,92 | 1,31% | 85.290,00 |
| 12.05.2025 | 20,86 | 21,02 | 20,59 | 20,65 | 2,28% | 42.447,00 |
| 09.05.2025 | 20,05 | 20,37 | 20,01 | 20,19 | 1,20% | 41.167,00 |
| 08.05.2025 | 19,92 | 20,25 | 19,92 | 19,95 | 0,66% | 41.962,00 |
| 07.05.2025 | 19,86 | 19,90 | 19,72 | 19,82 | -0,20% | 40.605,00 |
| 06.05.2025 | 19,86 | 20,05 | 19,75 | 19,86 | 0,40% | 33.232,00 |
| 05.05.2025 | 20,00 | 20,00 | 19,73 | 19,78 | -1,88% | 71.097,00 |
| 02.05.2025 | 20,20 | 20,44 | 19,78 | 20,16 | 0,90% | 36.678,00 |
| 01.05.2025 | 19,82 | 20,30 | 19,78 | 19,98 | 0,15% | 49.216,00 |
| 30.04.2025 | 20,03 | 20,03 | 19,55 | 19,95 | -1,24% | 66.947,00 |
| 29.04.2025 | 19,89 | 20,23 | 19,89 | 20,20 | 0,05% | 56.727,00 |
| 28.04.2025 | 20,03 | 20,30 | 20,01 | 20,19 | -1,90% | 40.093,00 |
| 25.04.2025 | 20,53 | 20,87 | 20,35 | 20,58 | 0,24% | 46.684,00 |
| 24.04.2025 | 20,48 | 20,70 | 20,31 | 20,53 | 0,93% | 18.869,00 |
| 23.04.2025 | 20,43 | 20,67 | 20,17 | 20,34 | 0,89% | 85.840,00 |
| 22.04.2025 | 19,74 | 20,35 | 19,74 | 20,16 | 2,86% | 33.421,00 |
| 21.04.2025 | 20,19 | 20,32 | 19,44 | 19,60 | -3,54% | 96.607,00 |
| 17.04.2025 | 20,11 | 20,59 | 20,11 | 20,32 | 1,45% | 53.629,00 |
| 16.04.2025 | 19,91 | 20,24 | 19,85 | 20,03 | 0,86% | 38.389,00 |
| 15.04.2025 | 19,91 | 20,13 | 19,76 | 19,86 | 0,00% | 51.606,00 |
| 14.04.2025 | 20,37 | 20,54 | 19,72 | 19,86 | -0,35% | 70.106,00 |
| 11.04.2025 | 19,51 | 20,22 | 19,30 | 19,93 | 2,10% | 67.065,00 |
| 10.04.2025 | 20,52 | 20,79 | 19,31 | 19,52 | -5,56% | 94.690,00 |
| 09.04.2025 | 18,93 | 20,75 | 18,71 | 20,67 | 9,13% | 111.250,00 |
| 08.04.2025 | 19,89 | 20,00 | 18,75 | 18,94 | -0,68% | 105.479,00 |
| 07.04.2025 | 19,00 | 19,55 | 18,35 | 19,07 | -2,65% | 115.881,00 |
| 04.04.2025 | 21,00 | 21,14 | 19,51 | 19,59 | -9,05% | 183.156,00 |
| 03.04.2025 | 22,16 | 22,20 | 21,41 | 21,54 | -6,23% | 105.961,00 |
| 02.04.2025 | 22,70 | 23,01 | 22,56 | 22,97 | 0,35% | 35.583,00 |
| 01.04.2025 | 22,86 | 22,94 | 22,70 | 22,89 | 0,35% | 21.150,00 |
| 31.03.2025 | 22,56 | 22,96 | 22,56 | 22,81 | 0,80% | 40.359,00 |
| 28.03.2025 | 22,57 | 22,92 | 22,57 | 22,63 | -0,13% | 29.063,00 |
| 27.03.2025 | 23,00 | 23,07 | 22,66 | 22,66 | -1,82% | 61.948,00 |
| 26.03.2025 | 23,00 | 23,20 | 22,95 | 23,08 | 0,96% | 50.011,00 |
| 25.03.2025 | 23,00 | 23,00 | 22,63 | 22,86 | 0,04% | 58.213,00 |
| 24.03.2025 | 22,61 | 23,00 | 22,60 | 22,85 | 1,38% | 38.295,00 |
| 21.03.2025 | 22,62 | 22,62 | 22,41 | 22,54 | -0,79% | 26.733,00 |
| 20.03.2025 | 22,71 | 22,77 | 22,56 | 22,72 | 0,09% | 20.559,00 |
| 19.03.2025 | 22,31 | 22,75 | 22,31 | 22,70 | 1,79% | 38.360,00 |
| 18.03.2025 | 22,37 | 22,39 | 22,23 | 22,30 | 0,04% | 44.286,00 |
| 17.03.2025 | 21,86 | 22,36 | 21,86 | 22,29 | 1,55% | 71.630,00 |
| 14.03.2025 | 21,75 | 21,95 | 21,59 | 21,95 | 2,52% | 38.871,00 |
| 13.03.2025 | 21,54 | 21,74 | 21,40 | 21,41 | -1,15% | 22.700,00 |
| 12.03.2025 | 21,61 | 21,78 | 21,47 | 21,66 | 0,28% | 25.761,00 |
| 11.03.2025 | 21,76 | 21,76 | 21,50 | 21,60 | -0,55% | 26.817,00 |
| 10.03.2025 | 21,72 | 21,98 | 21,56 | 21,72 | 0,37% | 52.819,00 |
| 07.03.2025 | 21,36 | 21,76 | 21,36 | 21,64 | 0,65% | 61.138,00 |
| 06.03.2025 | 21,15 | 21,61 | 21,14 | 21,50 | 0,75% | 70.791,00 |
| 05.03.2025 | 21,50 | 21,55 | 21,10 | 21,34 | -1,02% | 98.642,00 |
| 04.03.2025 | 21,57 | 21,77 | 21,27 | 21,56 | -1,10% | 69.760,00 |
| 03.03.2025 | 22,40 | 22,74 | 21,75 | 21,80 | -2,36% | 58.231,00 |
| 28.02.2025 | 22,15 | 22,44 | 22,11 | 22,33 | 0,61% | 28.847,00 |
| 27.02.2025 | 22,17 | 22,40 | 22,13 | 22,19 | -0,05% | 43.880,00 |
| 26.02.2025 | 22,34 | 22,56 | 22,12 | 22,20 | -0,58% | 35.028,00 |
| 25.02.2025 | 22,55 | 22,68 | 22,20 | 22,33 | -1,46% | 48.924,00 |