Echtzeit-Aktienkurs Adams Diversified Equity Fund
Bid:
Ask:
Aktienkurse zur Adams Diversified Equity Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,54 | 22,92 | 22,37 | 22,90 | 0,44% | 628.339,00 |
| 06.03.2026 | 22,82 | 22,96 | 22,75 | 22,80 | -1,04% | 202,00 |
| 05.03.2026 | 23,20 | 23,24 | 22,92 | 23,04 | -0,69% | 202,00 |
| 04.03.2026 | 23,09 | 23,25 | 23,02 | 23,20 | 0,78% | 202,00 |
| 03.03.2026 | 23,05 | 23,15 | 22,80 | 23,02 | -1,03% | 202,00 |
| 02.03.2026 | 23,02 | 23,30 | 23,00 | 23,26 | 0,43% | 202,00 |
| 27.02.2026 | 23,22 | 23,26 | 23,05 | 23,16 | -0,39% | 202,00 |
| 26.02.2026 | 23,30 | 23,32 | 23,03 | 23,25 | -0,13% | 202,00 |
| 25.02.2026 | 23,21 | 23,33 | 23,12 | 23,28 | 0,69% | 202,00 |
| 24.02.2026 | 22,89 | 23,12 | 22,86 | 23,12 | 1,05% | 202,00 |
| 23.02.2026 | 23,17 | 23,17 | 22,85 | 22,88 | -1,04% | 202,00 |
| 20.02.2026 | 22,94 | 23,20 | 22,91 | 23,12 | 0,83% | 219.825,00 |
| 19.02.2026 | 23,02 | 23,19 | 22,82 | 22,93 | -0,99% | 358.555,00 |
| 18.02.2026 | 23,18 | 23,27 | 23,01 | 23,16 | -0,43% | 269.920,00 |
| 17.02.2026 | 23,11 | 23,26 | 22,96 | 23,26 | -0,04% | 352.102,00 |
| 13.02.2026 | 23,17 | 23,33 | 23,11 | 23,27 | 0,43% | 180.437,00 |
| 12.02.2026 | 23,31 | 23,44 | 23,15 | 23,17 | -0,60% | 290.556,00 |
| 11.02.2026 | 23,35 | 23,37 | 23,12 | 23,31 | 0,69% | 229.525,00 |
| 10.02.2026 | 23,20 | 23,30 | 23,14 | 23,15 | -0,43% | 206.108,00 |
| 09.02.2026 | 23,15 | 23,28 | 23,00 | 23,25 | 0,65% | 197.909,00 |
| 06.02.2026 | 22,72 | 23,11 | 22,72 | 23,10 | 1,81% | 260.408,00 |
| 05.02.2026 | 22,80 | 23,00 | 22,65 | 22,69 | -1,18% | 248.815,00 |
| 04.02.2026 | 23,15 | 23,34 | 22,80 | 22,96 | -0,91% | 328.365,00 |
| 03.02.2026 | 23,47 | 23,49 | 23,01 | 23,17 | -1,07% | 266.158,00 |
| 02.02.2026 | 23,09 | 23,42 | 23,09 | 23,42 | 0,82% | 290.246,00 |
| 30.01.2026 | 23,31 | 23,36 | 23,17 | 23,23 | -0,26% | 220.501,00 |
| 29.01.2026 | 23,41 | 23,41 | 23,08 | 23,29 | -0,26% | 237.945,00 |
| 28.01.2026 | 23,35 | 23,37 | 23,27 | 23,35 | 0,13% | 221.244,00 |
| 27.01.2026 | 23,28 | 23,34 | 23,24 | 23,32 | 0,17% | 205.494,00 |
| 26.01.2026 | 23,19 | 23,42 | 23,17 | 23,28 | -1,73% | 310.196,00 |
| 23.01.2026 | 23,58 | 23,69 | 23,51 | 23,69 | 0,77% | 315.973,00 |
| 22.01.2026 | 23,48 | 23,58 | 23,30 | 23,51 | 0,99% | 435.437,00 |
| 21.01.2026 | 23,08 | 23,32 | 23,00 | 23,28 | 1,53% | 371.179,00 |
| 20.01.2026 | 22,85 | 23,06 | 22,82 | 22,93 | -0,82% | 447.874,00 |
| 16.01.2026 | 23,16 | 23,30 | 23,08 | 23,12 | 0,04% | 603.316,00 |
| 15.01.2026 | 23,17 | 23,25 | 23,05 | 23,11 | 0,04% | 436.331,00 |
| 14.01.2026 | 23,34 | 23,36 | 22,96 | 23,10 | -1,03% | 373.990,00 |
| 13.01.2026 | 23,64 | 23,67 | 23,20 | 23,34 | -0,89% | 452.092,00 |
| 12.01.2026 | 23,54 | 23,63 | 23,48 | 23,55 | 0,00% | 293.824,00 |
| 09.01.2026 | 23,45 | 23,60 | 23,40 | 23,55 | 0,43% | 368.358,00 |
| 08.01.2026 | 23,43 | 23,53 | 23,33 | 23,45 | 0,26% | 246.223,00 |
| 07.01.2026 | 23,41 | 23,52 | 23,34 | 23,39 | -0,09% | 270.656,00 |
| 06.01.2026 | 23,32 | 23,48 | 23,31 | 23,41 | 0,34% | 303.876,00 |
| 05.01.2026 | 23,39 | 23,54 | 23,32 | 23,33 | 0,34% | 367.646,00 |