Echtzeit-Aktienkurs Adams Resources & Energy
Bid:
Ask:
Aktienkurse zur Adams Resources & Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,25 | 26,46 | 26,19 | 26,46 | 2,24% | 2.688,00 |
| 30.05.2024 | 26,30 | 26,44 | 25,88 | 25,88 | 0,50% | 4.286,00 |
| 29.05.2024 | 26,30 | 26,44 | 25,75 | 25,75 | -2,61% | 6.187,00 |
| 28.05.2024 | 27,00 | 27,15 | 26,09 | 26,44 | -2,22% | 6.943,00 |
| 24.05.2024 | 27,48 | 27,50 | 27,02 | 27,04 | -1,42% | 5.105,00 |
| 23.05.2024 | 27,92 | 27,92 | 27,42 | 27,43 | -2,73% | 2.726,00 |
| 22.05.2024 | 28,29 | 28,30 | 27,92 | 28,20 | 1,08% | 3.188,00 |
| 21.05.2024 | 28,59 | 28,59 | 27,90 | 27,90 | 0,18% | 4.444,00 |
| 20.05.2024 | 28,00 | 28,59 | 27,75 | 27,85 | 0,87% | 4.176,00 |
| 17.05.2024 | 28,37 | 28,37 | 27,51 | 27,61 | 0,36% | 3.830,00 |
| 16.05.2024 | 27,82 | 28,55 | 27,51 | 27,51 | -1,75% | 6.110,00 |
| 15.05.2024 | 27,59 | 28,30 | 27,59 | 28,00 | 1,82% | 7.161,00 |
| 14.05.2024 | 27,20 | 28,47 | 27,20 | 27,50 | 0,51% | 6.296,00 |
| 13.05.2024 | 28,40 | 28,40 | 27,36 | 27,36 | -3,08% | 7.610,00 |
| 10.05.2024 | 28,75 | 29,00 | 28,10 | 28,23 | -0,91% | 2.928,00 |
| 09.05.2024 | 29,00 | 29,00 | 27,96 | 28,49 | -0,70% | 4.604,00 |
| 08.05.2024 | 28,30 | 28,69 | 27,90 | 28,69 | 2,98% | 2.263,00 |
| 07.05.2024 | 29,08 | 29,08 | 27,86 | 27,86 | -1,90% | 4.543,00 |
| 06.05.2024 | 27,62 | 28,50 | 27,62 | 28,40 | 1,18% | 6.115,00 |
| 03.05.2024 | 28,10 | 28,15 | 28,07 | 28,07 | -2,87% | 1.375,00 |
| 02.05.2024 | 29,00 | 29,00 | 28,90 | 28,90 | -0,34% | 792,00 |
| 01.05.2024 | 29,43 | 29,43 | 29,00 | 29,00 | -1,69% | 2.113,00 |
| 30.04.2024 | 29,19 | 29,50 | 29,19 | 29,50 | -1,50% | 1.244,00 |
| 29.04.2024 | 28,77 | 30,00 | 28,77 | 29,95 | 0,34% | 3.486,00 |
| 26.04.2024 | 29,00 | 29,85 | 28,60 | 29,85 | 2,23% | 1.816,00 |
| 25.04.2024 | 29,85 | 29,85 | 29,20 | 29,20 | -2,67% | 879,00 |
| 24.04.2024 | 29,71 | 30,00 | 29,25 | 30,00 | 2,53% | 2.959,00 |
| 23.04.2024 | 29,10 | 29,50 | 29,10 | 29,26 | 0,86% | 3.498,00 |
| 22.04.2024 | 29,45 | 30,05 | 29,01 | 29,01 | -1,06% | 10.961,00 |
| 19.04.2024 | 29,20 | 29,46 | 28,96 | 29,32 | -0,68% | 2.528,00 |
| 18.04.2024 | 28,64 | 29,52 | 28,43 | 29,52 | 3,22% | 3.674,00 |
| 17.04.2024 | 28,99 | 29,00 | 28,40 | 28,60 | 0,88% | 4.076,00 |
| 16.04.2024 | 28,72 | 29,87 | 28,30 | 28,35 | -2,28% | 6.494,00 |
| 15.04.2024 | 29,00 | 29,40 | 28,41 | 29,01 | -1,23% | 2.521,00 |
| 12.04.2024 | 29,59 | 29,59 | 29,00 | 29,37 | -1,28% | 3.561,00 |
| 11.04.2024 | 29,35 | 29,75 | 28,98 | 29,75 | 0,13% | 4.384,00 |
| 10.04.2024 | 28,50 | 29,94 | 28,50 | 29,71 | 1,05% | 8.259,00 |
| 09.04.2024 | 30,00 | 30,27 | 29,40 | 29,40 | -1,97% | 3.056,00 |
| 08.04.2024 | 29,50 | 30,78 | 29,50 | 29,99 | 0,20% | 7.608,00 |
| 05.04.2024 | 29,50 | 29,93 | 28,62 | 29,93 | 1,32% | 6.804,00 |
| 04.04.2024 | 28,50 | 29,54 | 28,50 | 29,54 | 4,49% | 8.131,00 |
| 03.04.2024 | 28,75 | 28,75 | 27,99 | 28,27 | -1,57% | 4.919,00 |
| 02.04.2024 | 29,17 | 29,25 | 28,60 | 28,72 | 0,14% | 6.528,00 |
| 01.04.2024 | 28,73 | 29,15 | 27,97 | 28,68 | -1,10% | 5.956,00 |
| 28.03.2024 | 27,00 | 29,00 | 26,99 | 29,00 | 7,07% | 16.333,00 |
| 27.03.2024 | 26,53 | 27,50 | 26,53 | 27,09 | 1,73% | 3.705,00 |
| 26.03.2024 | 27,29 | 27,40 | 26,50 | 26,63 | 0,28% | 4.599,00 |
| 25.03.2024 | 25,60 | 26,58 | 25,60 | 26,55 | 3,23% | 15.537,00 |
| 22.03.2024 | 25,68 | 25,72 | 24,79 | 25,72 | 3,09% | 3.752,00 |
| 21.03.2024 | 25,54 | 25,68 | 24,84 | 24,95 | -2,80% | 5.974,00 |
| 20.03.2024 | 25,70 | 25,75 | 25,14 | 25,67 | 2,11% | 4.047,00 |
| 19.03.2024 | 24,15 | 25,63 | 24,15 | 25,14 | 4,71% | 8.101,00 |
| 18.03.2024 | 24,14 | 24,88 | 24,01 | 24,01 | 0,04% | 13.781,00 |
| 15.03.2024 | 24,50 | 24,80 | 24,00 | 24,00 | -2,08% | 22.698,00 |
| 14.03.2024 | 25,40 | 25,40 | 24,00 | 24,51 | -0,93% | 3.311,00 |
| 13.03.2024 | 25,00 | 25,00 | 24,13 | 24,74 | 0,65% | 6.676,00 |
| 12.03.2024 | 25,40 | 25,43 | 24,58 | 24,58 | -3,30% | 7.557,00 |
| 11.03.2024 | 25,37 | 26,38 | 25,37 | 25,42 | -4,26% | 4.335,00 |
| 08.03.2024 | 25,88 | 26,55 | 25,77 | 26,55 | 0,23% | 2.723,00 |
| 07.03.2024 | 26,03 | 26,72 | 25,81 | 26,49 | -0,97% | 7.797,00 |
| 06.03.2024 | 27,91 | 27,91 | 26,75 | 26,75 | -2,37% | 3.013,00 |
| 05.03.2024 | 28,28 | 28,84 | 27,40 | 27,40 | -5,09% | 20.021,00 |
| 04.03.2024 | 29,72 | 29,72 | 28,54 | 28,87 | -3,86% | 7.918,00 |
| 01.03.2024 | 29,93 | 31,47 | 29,93 | 30,03 | 0,47% | 15.572,00 |
| 29.02.2024 | 27,40 | 30,00 | 27,25 | 29,89 | 11,49% | 35.858,00 |
| 28.02.2024 | 25,06 | 26,97 | 25,06 | 26,81 | 3,83% | 24.575,00 |
| 27.02.2024 | 23,73 | 27,00 | 23,73 | 25,82 | 7,72% | 23.316,00 |
| 26.02.2024 | 24,00 | 24,30 | 23,46 | 23,97 | 2,44% | 15.091,00 |
| 23.02.2024 | 23,07 | 23,82 | 23,07 | 23,40 | -2,26% | 4.966,00 |
| 22.02.2024 | 23,31 | 23,99 | 22,67 | 23,94 | 2,79% | 19.114,00 |
| 21.02.2024 | 23,35 | 24,33 | 23,29 | 23,29 | -0,04% | 5.957,00 |
| 20.02.2024 | 23,78 | 24,51 | 23,28 | 23,30 | -2,02% | 14.708,00 |
| 16.02.2024 | 24,19 | 24,19 | 23,78 | 23,78 | -0,34% | 17.931,00 |
| 15.02.2024 | 24,14 | 24,14 | 23,81 | 23,86 | -2,81% | 3.905,00 |
| 14.02.2024 | 24,30 | 25,25 | 24,01 | 24,55 | 2,33% | 40.166,00 |
| 13.02.2024 | 24,02 | 24,55 | 23,79 | 23,99 | 0,84% | 9.097,00 |
| 12.02.2024 | 24,20 | 24,95 | 23,79 | 23,79 | -1,49% | 11.173,00 |
| 09.02.2024 | 24,20 | 24,25 | 23,80 | 24,15 | -0,41% | 11.073,00 |
| 08.02.2024 | 24,16 | 24,35 | 23,95 | 24,25 | 1,04% | 19.523,00 |
| 07.02.2024 | 24,27 | 24,27 | 23,96 | 24,00 | -0,17% | 11.333,00 |
| 06.02.2024 | 24,03 | 24,30 | 24,01 | 24,04 | 0,04% | 6.567,00 |
| 05.02.2024 | 24,46 | 24,46 | 24,01 | 24,03 | -4,34% | 4.720,00 |
| 02.02.2024 | 25,00 | 25,39 | 24,53 | 25,12 | 2,87% | 14.509,00 |
| 01.02.2024 | 24,51 | 24,60 | 24,31 | 24,42 | -2,98% | 3.431,00 |
| 31.01.2024 | 24,11 | 25,17 | 23,80 | 25,17 | 4,44% | 15.389,00 |
| 30.01.2024 | 23,99 | 24,20 | 23,52 | 24,10 | 0,42% | 13.720,00 |
| 29.01.2024 | 24,20 | 24,20 | 23,77 | 24,00 | 0,97% | 3.428,00 |
| 26.01.2024 | 23,98 | 24,15 | 23,55 | 23,77 | -1,65% | 8.146,00 |
| 25.01.2024 | 24,06 | 24,30 | 23,65 | 24,17 | 1,47% | 9.798,00 |
| 24.01.2024 | 24,15 | 24,23 | 23,80 | 23,82 | 0,08% | 9.877,00 |
| 23.01.2024 | 23,85 | 24,15 | 23,80 | 23,80 | -0,21% | 5.875,00 |
| 22.01.2024 | 23,99 | 24,35 | 23,75 | 23,85 | -0,87% | 5.605,00 |
| 19.01.2024 | 23,72 | 24,29 | 23,72 | 24,06 | 1,31% | 7.253,00 |
| 18.01.2024 | 23,69 | 23,77 | 23,20 | 23,75 | -0,21% | 7.343,00 |
| 17.01.2024 | 24,00 | 24,08 | 23,80 | 23,80 | -1,06% | 3.324,00 |
| 16.01.2024 | 24,20 | 24,35 | 23,99 | 24,06 | -0,80% | 2.029,00 |
| 12.01.2024 | 25,25 | 25,25 | 23,69 | 24,25 | 2,11% | 5.613,00 |
| 11.01.2024 | 24,50 | 24,50 | 23,75 | 23,75 | -1,04% | 7.093,00 |
| 10.01.2024 | 24,91 | 24,97 | 23,90 | 24,00 | -1,64% | 15.229,00 |
| 09.01.2024 | 25,04 | 25,09 | 24,40 | 24,40 | -1,85% | 1.604,00 |