Adamas Trust, Inc. ADAM
NASDAQ · Vereinigte Staaten · Finanzen
$7,780,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,78 | 0,00 % | $7,75 | $7,80 | $7,53 | 1,13M |
| 2026-09-30 | $7,78 | -1,89 % | $8,02 | $8,04 | $7,77 | 1,05M |
| 2026-09-29 | $7,93 | -1,00 % | $8,00 | $8,09 | $7,83 | 1,39M |
| 2026-09-28 | $8,01 | -1,60 % | $8,05 | $8,11 | $7,93 | 899,40K |
| 2026-09-25 | $8,14 | 0,00 % | $8,14 | $8,17 | $8,01 | 1,47M |
| 2026-09-24 | $8,14 | -3,44 % | $8,41 | $8,43 | $8,11 | 1,33M |
| 2026-09-23 | $8,43 | -4,20 % | $8,74 | $8,75 | $8,42 | 1,34M |
| 2026-09-22 | $8,80 | -1,35 % | $8,67 | $8,83 | $8,65 | 1,59M |
| 2026-09-21 | $8,92 | +0,11 % | $8,98 | $9,05 | $8,86 | 2,95M |
| 2026-09-18 | $8,91 | -1,11 % | $8,95 | $9,10 | $8,84 | 3,24M |
| 2026-09-17 | $9,01 | +0,45 % | $9,13 | $9,20 | $9,00 | 999,50K |
| 2026-09-16 | $8,97 | +0,11 % | $9,01 | $9,09 | $8,90 | 1,10M |
| 2026-09-15 | $8,96 | -0,67 % | $9,03 | $9,06 | $8,94 | 916,90K |
| 2026-09-14 | $9,02 | -0,77 % | $9,08 | $9,15 | $8,91 | 834,00K |
| 2026-09-11 | $9,09 | -0,66 % | $9,25 | $9,30 | $9,02 | 1,02M |
| 2026-09-10 | $9,15 | -4,29 % | $9,50 | $9,56 | $9,13 | 1,54M |
| 2026-09-09 | $9,56 | -1,54 % | $9,73 | $9,73 | $9,56 | 650,30K |
| 2026-09-08 | $9,71 | -0,41 % | $9,75 | $9,78 | $9,69 | 564,50K |
| 2026-09-04 | $9,75 | +0,52 % | $9,66 | $9,81 | $9,64 | 509,80K |
| 2026-09-03 | $9,70 | +0,94 % | $9,74 | $9,75 | $9,61 | 587,60K |
| 2026-09-02 | $9,61 | 0,00 % | $9,61 | $9,66 | $9,57 | 580,80K |
| 2026-09-01 | $9,61 | -1,33 % | $9,63 | $9,72 | $9,55 | 536,40K |
| 2026-08-31 | $9,74 | -0,61 % | $9,85 | $9,85 | $9,65 | 796,80K |
| 2026-08-28 | $9,80 | -0,41 % | $9,88 | $9,96 | $9,78 | 834,00K |
| 2026-08-27 | $9,84 | +0,72 % | $9,77 | $9,92 | $9,74 | 745,40K |
| 2026-08-26 | $9,77 | -0,71 % | $9,84 | $9,84 | $9,71 | 481,80K |
| 2026-08-25 | $9,84 | -0,20 % | $9,92 | $9,95 | $9,75 | 612,40K |
| 2026-08-24 | $9,86 | -0,80 % | $9,90 | $9,98 | $9,79 | 706,00K |
| 2026-08-21 | $9,94 | +0,10 % | $10,04 | $10,04 | $9,87 | 1,33M |
| 2026-08-20 | $9,93 | -2,46 % | $10,06 | $10,15 | $9,83 | 835,50K |
| 2026-08-19 | $10,18 | +0,99 % | $10,18 | $10,23 | $10,08 | 731,20K |
| 2026-08-18 | $10,08 | -0,40 % | $10,14 | $10,17 | $10,01 | 776,00K |
| 2026-08-17 | $10,12 | 0,00 % | $10,12 | $10,15 | $10,06 | 621,00K |
| 2026-08-14 | $10,12 | +0,30 % | $10,11 | $10,21 | $10,05 | 740,40K |
| 2026-08-13 | $10,09 | -0,69 % | $10,18 | $10,23 | $10,09 | 954,70K |
| 2026-08-12 | $10,16 | -0,68 % | $10,25 | $10,30 | $10,11 | 980,00K |
| 2026-08-11 | $10,23 | +4,49 % | $9,94 | $10,36 | $9,93 | 1,44M |
| 2026-08-10 | $9,79 | -0,31 % | $9,81 | $9,82 | $9,58 | 699,90K |
| 2026-08-07 | $9,82 | +3,15 % | $9,54 | $9,92 | $9,54 | 781,20K |
| 2026-08-06 | $9,52 | +0,85 % | $9,47 | $9,59 | $9,39 | 601,10K |
| 2026-08-05 | $9,44 | -0,74 % | $9,57 | $9,57 | $9,34 | 647,60K |
| 2026-08-04 | $9,51 | +0,74 % | $9,44 | $9,59 | $9,36 | 874,70K |
| 2026-08-03 | $9,44 | +4,08 % | $9,13 | $9,46 | $9,12 | 1,46M |
| 2026-07-31 | $9,07 | +1,45 % | $9,07 | $9,29 | $8,85 | 1,54M |
| 2026-07-30 | $8,94 | +3,35 % | $9,12 | $9,39 | $8,85 | 1,80M |
| 2026-07-29 | $8,65 | -0,69 % | $8,71 | $8,77 | $8,64 | 695,40K |
| 2026-07-28 | $8,71 | 0,00 % | $8,74 | $8,83 | $8,61 | 844,20K |
| 2026-07-27 | $8,71 | +0,69 % | $8,70 | $8,83 | $8,70 | 575,50K |
| 2026-07-24 | $8,65 | +0,70 % | $8,67 | $8,76 | $8,61 | 535,20K |
| 2026-07-23 | $8,59 | -2,28 % | $8,66 | $8,72 | $8,53 | 1,05M |
| 2026-07-22 | $8,79 | -0,68 % | $8,87 | $8,88 | $8,73 | 658,10K |
| 2026-07-21 | $8,85 | +0,23 % | $8,90 | $8,94 | $8,82 | 708,60K |
| 2026-07-20 | $8,83 | -1,67 % | $9,00 | $9,02 | $8,78 | 668,30K |
| 2026-07-17 | $8,98 | -2,60 % | $9,14 | $9,27 | $8,91 | 849,40K |
| 2026-07-16 | $9,22 | -0,32 % | $9,24 | $9,34 | $9,20 | 892,00K |
| 2026-07-15 | $9,25 | +1,09 % | $9,22 | $9,32 | $9,17 | 801,90K |
| 2026-07-14 | $9,15 | +0,99 % | $9,15 | $9,26 | $9,11 | 736,10K |
| 2026-07-13 | $9,06 | -1,41 % | $9,20 | $9,22 | $8,97 | 660,20K |
| 2026-07-10 | $9,19 | +0,11 % | $9,20 | $9,23 | $9,12 | 607,60K |
| 2026-07-09 | $9,18 | +2,23 % | $8,97 | $9,33 | $8,97 | 695,30K |
| 2026-07-08 | $8,98 | -1,54 % | $9,08 | $9,13 | $8,97 | 946,00K |
| 2026-07-07 | $9,12 | -0,55 % | $9,20 | $9,25 | $9,07 | 732,20K |
| 2026-07-06 | $9,17 | +0,33 % | $9,16 | $9,24 | $9,05 | 790,20K |
| 2026-07-02 | $9,14 | -1,51 % | $9,41 | $9,41 | $9,09 | 598,20K |
| 2026-07-01 | $9,28 | -1,07 % | $9,35 | $9,45 | $9,28 | 993,50K |
| 2026-06-30 | $9,38 | -0,64 % | $9,40 | $9,59 | $9,38 | 880,40K |
| 2026-06-29 | $9,44 | -0,74 % | $9,50 | $9,51 | $9,28 | 918,10K |
| 2026-06-26 | $9,51 | +1,93 % | $9,28 | $9,55 | $9,22 | 2,32M |
| 2026-06-25 | $9,33 | +0,11 % | $9,31 | $9,41 | $9,26 | 942,50K |
| 2026-06-24 | $9,32 | +2,76 % | $9,07 | $9,33 | $9,05 | 1,08M |
| 2026-06-23 | $9,07 | +1,45 % | $8,61 | $9,08 | $8,60 | 1,13M |
| 2026-06-22 | $8,94 | -2,08 % | $9,13 | $9,23 | $8,92 | 1,63M |
| 2026-06-18 | $9,13 | +1,11 % | $9,16 | $9,26 | $9,08 | 1,93M |
| 2026-06-17 | $9,03 | -3,53 % | $9,33 | $9,33 | $8,95 | 1,01M |
| 2026-06-16 | $9,36 | +0,86 % | $9,32 | $9,41 | $9,32 | 745,00K |
| 2026-06-15 | $9,28 | -0,32 % | $9,43 | $9,52 | $9,23 | 961,50K |
| 2026-06-12 | $9,31 | +2,20 % | $9,46 | $9,48 | $9,24 | 985,80K |
| 2026-06-11 | $9,11 | +1,33 % | $9,07 | $9,21 | $9,01 | 752,50K |
| 2026-06-10 | $8,99 | -0,66 % | $9,04 | $9,17 | $8,99 | 395,90K |
| 2026-06-09 | $9,05 | +1,57 % | $9,05 | $9,16 | $9,01 | 541,90K |
| 2026-06-08 | $8,91 | -0,78 % | $9,03 | $9,10 | $8,91 | 419,80K |
| 2026-06-05 | $8,98 | -1,32 % | $9,05 | $9,12 | $8,93 | 423,80K |
| 2026-06-04 | $9,10 | +3,53 % | $8,87 | $9,11 | $8,86 | 523,10K |
| 2026-06-03 | $8,79 | -2,87 % | $9,00 | $9,05 | $8,78 | 643,90K |
| 2026-06-02 | $9,05 | +0,44 % | $9,00 | $9,13 | $8,99 | 568,10K |
| 2026-06-01 | $9,01 | -2,07 % | $9,13 | $9,23 | $8,95 | 952,80K |
| 2026-05-29 | $9,20 | +0,11 % | $9,19 | $9,25 | $9,13 | 432,80K |
| 2026-05-28 | $9,19 | +0,22 % | $9,15 | $9,21 | $9,10 | 531,30K |
| 2026-05-27 | $9,17 | +0,44 % | $9,19 | $9,28 | $9,16 | 482,90K |
| 2026-05-26 | $9,13 | +2,58 % | $9,00 | $9,13 | $8,92 | 491,60K |