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 |
|---|---|---|---|---|---|---|
| 15.04.2026 | 26,10 | 26,40 | 25,92 | 26,10 | -0,50% | 72.668,00 |
| 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 |
| 19.02.2026 | 26,05 | 26,28 | 25,94 | 26,10 | 1,05% | 78.226,00 |
| 18.02.2026 | 25,64 | 25,97 | 25,56 | 25,83 | 1,65% | 78.117,00 |
| 17.02.2026 | 25,45 | 25,55 | 25,19 | 25,41 | -0,78% | 70.523,00 |
| 13.02.2026 | 25,67 | 25,88 | 25,38 | 25,61 | -0,08% | 54.908,00 |
| 12.02.2026 | 25,81 | 26,10 | 25,45 | 25,63 | -0,54% | 96.076,00 |
| 11.02.2026 | 25,61 | 25,88 | 25,50 | 25,77 | 1,58% | 124.406,00 |
| 10.02.2026 | 25,20 | 25,50 | 25,06 | 25,37 | 0,28% | 92.813,00 |
| 09.02.2026 | 25,17 | 25,35 | 25,01 | 25,30 | 0,60% | 78.144,00 |
| 06.02.2026 | 24,65 | 25,25 | 24,61 | 25,15 | 2,32% | 121.102,00 |
| 05.02.2026 | 24,80 | 25,00 | 24,30 | 24,58 | -1,72% | 139.018,00 |
| 04.02.2026 | 25,02 | 25,24 | 24,91 | 25,01 | -0,16% | 123.391,00 |
| 03.02.2026 | 24,27 | 25,12 | 24,26 | 25,05 | 3,51% | 115.338,00 |
| 02.02.2026 | 24,25 | 24,37 | 24,05 | 24,20 | -1,18% | 92.384,00 |
| 30.01.2026 | 24,37 | 24,50 | 24,18 | 24,49 | 0,78% | 61.126,00 |
| 29.01.2026 | 24,29 | 24,50 | 24,14 | 24,30 | 1,63% | 98.579,00 |
| 28.01.2026 | 24,05 | 24,08 | 23,85 | 23,91 | -0,17% | 39.130,00 |
| 27.01.2026 | 23,94 | 24,22 | 23,61 | 23,95 | 0,25% | 86.416,00 |
| 26.01.2026 | 24,16 | 24,29 | 23,89 | 23,89 | -2,57% | 103.235,00 |
| 23.01.2026 | 24,43 | 24,74 | 24,32 | 24,52 | 1,03% | 108.272,00 |
| 22.01.2026 | 24,08 | 24,28 | 24,02 | 24,27 | 0,83% | 125.835,00 |
| 21.01.2026 | 23,72 | 24,11 | 23,69 | 24,07 | 2,56% | 114.002,00 |
| 20.01.2026 | 23,52 | 23,61 | 23,31 | 23,47 | 0,00% | 110.982,00 |
| 16.01.2026 | 23,61 | 23,66 | 23,28 | 23,47 | 0,60% | 632.170,00 |
| 15.01.2026 | 23,20 | 23,49 | 23,04 | 23,33 | 0,09% | 168.436,00 |
| 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 |