Holen Sie sich die Stockscreener-App
22.42
0.81%
0.18
Handel nachbörslich:
22.38
-0.04
-0.18%
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $22.48 | $22.30 | $0.18 | 104,846.0 | +0.81% |
| 2026-01-08 | $22.25 | $21.70 | $0.55 | 106,068.0 | +2.58% |
| 2026-01-07 | $22.09 | $21.61 | $0.48 | 116,385.0 | -1.45% |
| 2026-01-06 | $22.63 | $21.90 | $0.7317 | 129,729.0 | -2.44% |
| 2026-01-05 | $23.00 | $22.20 | $0.80 | 211,852.0 | +2.31% |
| 2026-01-02 | $22.04 | $21.66 | $0.3766 | 75,393.0 | +1.38% |
| 2025-12-31 | $21.88 | $21.71 | $0.1702 | 26,473.0 | -0.91% |
| 2025-12-30 | $21.94 | $21.66 | $0.28 | 90,086.0 | +1.39% |
| 2025-12-29 | $21.79 | $21.64 | $0.145 | 46,222.0 | -0.23% |
| 2025-12-26 | $21.77 | $21.62 | $0.1499 | 43,651.0 | +0.00% |
| 2025-12-24 | $21.78 | $21.65 | $0.1299 | 25,642.0 | -0.50% |
| 2025-12-23 | $21.80 | $21.53 | $0.27 | 85,894.0 | +1.35% |
| 2025-12-22 | $21.54 | $21.34 | $0.195 | 81,798.0 | +1.32% |
| 2025-12-19 | $21.44 | $21.21 | $0.2299 | 52,027.0 | +0.05% |
| 2025-12-18 | $21.49 | $21.10 | $0.3899 | 70,574.0 | -0.79% |
| 2025-12-17 | $21.45 | $21.09 | $0.36 | 45,693.0 | +1.42% |
| 2025-12-16 | $21.54 | $21.00 | $0.5384 | 74,596.0 | -1.91% |
| 2025-12-15 | $21.86 | $21.43 | $0.43 | 92,408.0 | -1.01% |
| 2025-12-12 | $21.90 | $21.57 | $0.325 | 52,539.0 | -0.50% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adams Natural Resources Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adams Natural Resources Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $23.00 | $21.61 | $1.39 | 849,119.0 | +3.13% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $21.99 | $21.00 | $0.99 | 1,173,057.0 | +1.39% |
| 2025-11 | $22.23 | $21.00 | $1.23 | 979,303.0 | +0.84% |
| 2025-10 | $21.96 | $20.75 | $1.21 | 1,116,329.0 | -0.28% |
| 2025-09 | $22.27 | $21.30 | $0.9699 | 1,057,025.0 | -2.62% |
| 2025-08 | $22.10 | $20.57 | $1.53 | 942,906.0 | +3.13% |
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,692,876.0 | +0.28% |
| 2025-06 | $22.34 | $20.18 | $2.16 | 1,141,606.0 | +6.42% |
| 2025-05 | $21.03 | $19.72 | $1.31 | 1,028,538.0 | +0.65% |
| 2025-04 | $23.01 | $18.34 | $4.66 | 1,498,937.0 | -12.54% |
| 2025-03 | $23.20 | $21.10 | $2.10 | 942,689.0 | +2.17% |
| 2025-02 | $22.97 | $21.68 | $1.29 | 887,428.0 | +2.88% |
| 2025-01 | $23.97 | $21.69 | $2.28 | 1,608,930.0 | -0.18% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $20.90 | $2.84 | 1,195,196.0 | -9.29% |
| 2024-11 | $24.79 | $23.51 | $1.28 | 852,872.0 | +0.51% |
| 2024-10 | $24.51 | $23.04 | $1.47 | 863,560.0 | +1.46% |
| 2024-09 | $23.76 | $21.60 | $2.16 | 1,135,742.0 | -1.07% |
| 2024-08 | $24.42 | $22.24 | $2.18 | 905,501.0 | -3.81% |
| 2024-07 | $24.49 | $23.00 | $1.49 | 818,365.0 | +3.35% |
| 2024-06 | $23.70 | $22.58 | $1.12 | 868,787.0 | -0.13% |
| 2024-05 | $23.95 | $22.72 | $1.23 | 808,323.0 | +2.25% |
| 2024-04 | $24.25 | $22.99 | $1.26 | 760,975.0 | +0.26% |
| 2024-03 | $23.15 | $21.20 | $1.95 | 625,899.0 | +8.67% |
| 2024-02 | $21.37 | $20.29 | $1.08 | 660,098.0 | +3.66% |
| 2024-01 | $21.39 | $19.85 | $1.54 | 844,331.0 | -0.78% |
0.63%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):