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 |
|---|---|---|---|---|---|---|
| 15.07.2026 | 26,15 | 26,23 | 25,77 | 25,98 | -0,27% | 42.613,00 |
| 14.07.2026 | 26,00 | 26,27 | 25,96 | 26,05 | 0,39% | 36.733,00 |
| 13.07.2026 | 25,55 | 26,05 | 25,53 | 25,95 | 2,73% | 42.653,00 |
| 10.07.2026 | 25,25 | 25,49 | 25,10 | 25,26 | 0,20% | 40.380,00 |
| 09.07.2026 | 25,46 | 25,49 | 25,15 | 25,21 | -1,10% | 43.411,00 |
| 08.07.2026 | 25,71 | 25,71 | 25,11 | 25,49 | 0,95% | 60.518,00 |
| 07.07.2026 | 24,86 | 25,39 | 24,82 | 25,25 | 1,81% | 36.548,00 |
| 06.07.2026 | 24,70 | 24,92 | 24,70 | 24,80 | 0,40% | 45.683,00 |
| 02.07.2026 | 24,64 | 24,94 | 24,58 | 24,70 | 0,49% | 60.048,00 |
| 01.07.2026 | 24,72 | 24,79 | 24,50 | 24,58 | -0,57% | 40.437,00 |
| 30.06.2026 | 24,67 | 24,88 | 24,60 | 24,72 | 0,32% | 53.422,00 |
| 29.06.2026 | 24,79 | 24,95 | 24,59 | 24,64 | -0,04% | 67.638,00 |
| 26.06.2026 | 24,75 | 24,80 | 24,52 | 24,65 | -0,36% | 60.256,00 |
| 25.06.2026 | 24,49 | 24,83 | 24,15 | 24,74 | 0,98% | 61.620,00 |
| 24.06.2026 | 24,55 | 24,74 | 24,24 | 24,50 | -1,05% | 95.897,00 |
| 23.06.2026 | 24,67 | 24,85 | 24,45 | 24,76 | 0,77% | 71.848,00 |
| 22.06.2026 | 24,45 | 24,66 | 24,31 | 24,57 | 0,33% | 84.980,00 |
| 18.06.2026 | 24,93 | 25,19 | 23,91 | 24,49 | -1,92% | 245.627,00 |
| 17.06.2026 | 25,12 | 25,80 | 24,79 | 24,97 | -0,32% | 100.282,00 |
| 16.06.2026 | 24,94 | 25,20 | 24,91 | 25,05 | -0,44% | 53.249,00 |
| 15.06.2026 | 25,10 | 25,35 | 24,94 | 25,16 | -2,63% | 115.855,00 |
| 12.06.2026 | 25,69 | 26,15 | 25,57 | 25,84 | 0,82% | 78.532,00 |
| 11.06.2026 | 26,32 | 26,39 | 25,61 | 25,63 | -1,84% | 88.446,00 |
| 10.06.2026 | 25,95 | 26,40 | 25,67 | 26,11 | 0,81% | 41.182,00 |
| 09.06.2026 | 26,20 | 26,20 | 25,58 | 25,90 | -1,37% | 45.525,00 |
| 08.06.2026 | 26,14 | 26,69 | 26,14 | 26,26 | 0,65% | 55.092,00 |
| 05.06.2026 | 26,72 | 26,75 | 26,03 | 26,09 | -1,70% | 54.664,00 |
| 04.06.2026 | 26,36 | 26,81 | 26,24 | 26,54 | 0,64% | 123.711,00 |
| 03.06.2026 | 26,15 | 26,65 | 26,05 | 26,37 | 1,38% | 76.734,00 |
| 02.06.2026 | 25,67 | 26,10 | 25,62 | 26,01 | 1,29% | 114.054,00 |
| 01.06.2026 | 25,69 | 25,75 | 25,54 | 25,68 | 0,71% | 80.768,00 |
| 29.05.2026 | 25,50 | 25,61 | 25,35 | 25,50 | -0,47% | 89.011,00 |
| 28.05.2026 | 25,75 | 25,89 | 25,50 | 25,62 | -0,97% | 161.604,00 |
| 27.05.2026 | 25,96 | 26,00 | 25,57 | 25,87 | -1,18% | 76.614,00 |
| 26.05.2026 | 26,31 | 26,64 | 26,12 | 26,18 | -0,95% | 121.628,00 |
| 22.05.2026 | 26,47 | 26,74 | 26,31 | 26,43 | 0,19% | 36.776,00 |
| 21.05.2026 | 26,83 | 27,05 | 26,28 | 26,38 | -1,24% | 49.789,00 |
| 20.05.2026 | 26,91 | 27,38 | 26,60 | 26,71 | -1,37% | 71.522,00 |
| 19.05.2026 | 27,00 | 27,15 | 26,78 | 27,08 | 0,97% | 63.932,00 |
| 18.05.2026 | 26,51 | 27,03 | 26,46 | 26,82 | 1,40% | 84.978,00 |
| 15.05.2026 | 26,25 | 26,53 | 26,17 | 26,45 | 1,07% | 53.723,00 |
| 14.05.2026 | 26,21 | 26,31 | 25,96 | 26,17 | 0,19% | 45.106,00 |
| 13.05.2026 | 26,17 | 26,20 | 25,90 | 26,12 | 0,11% | 56.664,00 |
| 12.05.2026 | 26,08 | 26,20 | 25,89 | 26,09 | 0,93% | 56.876,00 |
| 11.05.2026 | 25,56 | 25,94 | 25,44 | 25,85 | 2,09% | 76.949,00 |
| 08.05.2026 | 25,39 | 25,78 | 25,30 | 25,32 | -0,51% | 47.254,00 |
| 07.05.2026 | 25,64 | 25,66 | 25,15 | 25,45 | -1,81% | 104.023,00 |
| 06.05.2026 | 26,24 | 26,80 | 25,82 | 25,92 | -4,28% | 127.394,00 |
| 05.05.2026 | 26,99 | 27,19 | 26,86 | 27,08 | 0,11% | 80.620,00 |
| 04.05.2026 | 26,97 | 27,10 | 26,68 | 27,05 | 0,60% | 92.853,00 |
| 01.05.2026 | 26,93 | 27,01 | 26,62 | 26,89 | -0,52% | 76.728,00 |
| 30.04.2026 | 26,60 | 27,22 | 26,60 | 27,03 | 1,01% | 108.069,00 |
| 29.04.2026 | 26,75 | 26,83 | 26,44 | 26,76 | 1,48% | 117.518,00 |
| 28.04.2026 | 26,49 | 26,57 | 26,22 | 26,37 | 0,34% | 82.813,00 |
| 27.04.2026 | 26,51 | 26,71 | 26,05 | 26,28 | -1,72% | 89.753,00 |
| 24.04.2026 | 26,62 | 26,75 | 26,43 | 26,74 | 0,30% | 149.745,00 |
| 23.04.2026 | 26,54 | 26,77 | 26,39 | 26,66 | 1,14% | 59.112,00 |
| 22.04.2026 | 26,16 | 26,47 | 26,16 | 26,36 | 1,00% | 38.689,00 |
| 21.04.2026 | 25,96 | 26,15 | 25,68 | 26,10 | 1,12% | 86.081,00 |
| 20.04.2026 | 25,71 | 26,00 | 25,45 | 25,81 | 0,78% | 83.695,00 |
| 17.04.2026 | 25,70 | 25,77 | 25,07 | 25,61 | -2,85% | 179.728,00 |
| 16.04.2026 | 26,20 | 26,70 | 26,20 | 26,36 | 1,00% | 42.972,00 |
| 15.04.2026 | 26,10 | 26,40 | 25,92 | 26,10 | -0,50% | 73.078,00 |
| 14.04.2026 | 26,28 | 26,33 | 25,91 | 26,23 | -0,61% | 96.207,00 |
| 13.04.2026 | 26,51 | 26,83 | 26,23 | 26,39 | 0,15% | 76.692,00 |
| 10.04.2026 | 26,27 | 26,50 | 26,17 | 26,35 | 0,30% | 78.001,00 |
| 09.04.2026 | 26,67 | 26,87 | 26,21 | 26,27 | -1,05% | 77.342,00 |
| 08.04.2026 | 26,12 | 26,58 | 25,50 | 26,55 | -1,37% | 139.671,00 |
| 07.04.2026 | 26,81 | 27,15 | 26,76 | 26,92 | 1,09% | 111.386,00 |
| 06.04.2026 | 26,40 | 26,72 | 26,24 | 26,63 | 0,34% | 94.996,00 |
| 02.04.2026 | 27,27 | 27,36 | 26,46 | 26,54 | 0,04% | 131.573,00 |
| 01.04.2026 | 27,30 | 27,30 | 26,11 | 26,53 | -4,57% | 232.159,00 |
| 31.03.2026 | 28,75 | 28,75 | 27,37 | 27,80 | -1,97% | 175.840,00 |
| 30.03.2026 | 28,69 | 28,88 | 28,19 | 28,36 | 0,85% | 137.106,00 |
| 27.03.2026 | 27,91 | 28,30 | 27,56 | 28,12 | 1,08% | 93.764,00 |
| 26.03.2026 | 27,80 | 28,04 | 27,77 | 27,82 | 0,22% | 172.126,00 |
| 25.03.2026 | 27,54 | 27,85 | 27,11 | 27,76 | 1,42% | 94.873,00 |
| 24.03.2026 | 26,76 | 27,70 | 26,76 | 27,37 | 1,56% | 158.778,00 |
| 23.03.2026 | 26,75 | 27,21 | 26,63 | 26,95 | 0,15% | 128.436,00 |
| 20.03.2026 | 26,90 | 27,25 | 26,77 | 26,91 | 0,22% | 94.336,00 |
| 19.03.2026 | 26,70 | 26,97 | 26,62 | 26,85 | 0,52% | 62.893,00 |
| 18.03.2026 | 26,84 | 26,97 | 26,71 | 26,71 | -0,34% | 66.576,00 |
| 17.03.2026 | 26,61 | 26,94 | 26,53 | 26,80 | 0,90% | 56.432,00 |
| 16.03.2026 | 26,58 | 26,72 | 26,47 | 26,56 | 0,23% | 57.854,00 |
| 13.03.2026 | 26,48 | 26,73 | 26,43 | 26,50 | -0,75% | 70.354,00 |
| 12.03.2026 | 26,66 | 26,90 | 26,40 | 26,70 | 1,06% | 117.221,00 |
| 11.03.2026 | 26,00 | 26,49 | 25,60 | 26,42 | 2,48% | 93.777,00 |
| 10.03.2026 | 26,00 | 26,22 | 25,36 | 25,78 | -1,11% | 1,00 |
| 09.03.2026 | 26,50 | 26,75 | 26,00 | 26,07 | -1,29% | 1,00 |
| 06.03.2026 | 26,86 | 26,86 | 26,30 | 26,41 | -0,90% | 1,00 |
| 05.03.2026 | 26,86 | 27,05 | 26,60 | 26,65 | -0,71% | 1,00 |
| 04.03.2026 | 26,23 | 27,12 | 25,84 | 26,84 | 1,98% | 1,00 |
| 03.03.2026 | 26,72 | 26,79 | 26,11 | 26,32 | -0,94% | 1,00 |
| 02.03.2026 | 26,90 | 26,90 | 26,25 | 26,57 | 1,49% | 1,00 |
| 27.02.2026 | 26,13 | 26,29 | 25,87 | 26,18 | 1,20% | 1,00 |
| 26.02.2026 | 25,81 | 26,03 | 25,56 | 25,87 | -0,04% | 1,00 |
| 25.02.2026 | 26,03 | 26,27 | 25,74 | 25,88 | -0,54% | 1,00 |
| 24.02.2026 | 26,03 | 26,03 | 25,82 | 26,02 | 0,00% | 1,00 |
| 23.02.2026 | 26,04 | 26,23 | 26,01 | 26,02 | 0,08% | 1,00 |
| 20.02.2026 | 26,10 | 26,10 | 25,81 | 26,00 | -0,38% | 75.576,00 |