Holen Sie sich die Stockscreener-App
22.06
1.80%
0.40
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $22.08 | $21.71 | $0.37 | 20,143.0 | +1.71% |
| 2025-07-22 | $21.84 | $21.51 | $0.335 | 92,312.0 | +0.37% |
| 2025-07-21 | $21.89 | $21.54 | $0.3521 | 70,066.0 | -1.51% |
| 2025-07-18 | $21.91 | $21.61 | $0.3045 | 213,320.0 | +0.69% |
| 2025-07-17 | $21.84 | $21.64 | $0.20 | 68,267.0 | -0.14% |
| 2025-07-16 | $21.93 | $21.66 | $0.265 | 88,419.0 | -0.23% |
| 2025-07-15 | $22.10 | $21.78 | $0.32 | 129,392.0 | -1.18% |
| 2025-07-14 | $22.22 | $21.97 | $0.25 | 125,947.0 | -0.85% |
| 2025-07-11 | $22.34 | $21.96 | $0.375 | 52,986.0 | +1.04% |
| 2025-07-10 | $22.12 | $21.83 | $0.2899 | 46,756.0 | +0.27% |
| 2025-07-09 | $22.10 | $21.87 | $0.23 | 52,392.0 | -0.18% |
| 2025-07-08 | $22.14 | $21.51 | $0.6317 | 81,035.0 | +1.71% |
| 2025-07-07 | $21.84 | $21.46 | $0.38 | 29,612.0 | -0.96% |
| 2025-07-03 | $21.97 | $21.60 | $0.37 | 57,109.0 | +0.14% |
| 2025-07-02 | $21.90 | $21.46 | $0.44 | 46,422.0 | +1.25% |
| 2025-07-01 | $21.67 | $21.23 | $0.44 | 57,451.0 | +0.98% |
| 2025-06-30 | $21.57 | $21.32 | $0.2499 | 57,840.0 | -0.42% |
| 2025-06-27 | $21.56 | $21.33 | $0.23 | 43,180.0 | -0.14% |
| 2025-06-26 | $21.64 | $21.36 | $0.28 | 32,418.0 | +0.47% |
| 2025-06-25 | $21.65 | $21.25 | $0.40 | 61,742.0 | -0.65% |
| 2025-06-24 | $21.64 | $21.34 | $0.295 | 64,029.0 | -0.92% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $22.34 | $21.23 | $1.11 | 1,231,629.0 | +3.09% |
| 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% |
Adams Natural Resources Fund Inc-Aktien (PEO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.31 | $19.78 | $1.53 | 1,048,140.0 | +0.59% |
| 2023-11 | $22.33 | $20.22 | $2.11 | 1,107,011.0 | -4.91% |
| 2023-10 | $23.25 | $21.11 | $2.14 | 619,204.0 | -6.70% |
| 2023-09 | $23.80 | $22.75 | $1.05 | 723,972.0 | +0.61% |
| 2023-08 | $23.44 | $21.98 | $1.46 | 986,399.0 | +1.28% |
| 2023-07 | $22.79 | $20.26 | $2.53 | 1,058,456.0 | +8.98% |
| 2023-06 | $20.93 | $19.34 | $1.59 | 957,822.0 | +7.37% |
| 2023-05 | $20.93 | $19.22 | $1.71 | 1,986,329.0 | -7.58% |
| 2023-04 | $21.75 | $20.39 | $1.36 | 1,326,405.0 | +2.04% |
| 2023-03 | $22.07 | $18.93 | $3.14 | 1,837,396.0 | -3.38% |
| 2023-02 | $22.62 | $21.03 | $1.59 | 1,301,468.0 | -5.84% |
| 2023-01 | $23.17 | $20.90 | $2.27 | 1,436,091.0 | +3.67% |
0.46%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):