ADAMH Historische Daten - Adamas Trust, Inc. 9.875 % Bonds 2025-01.10.30 | Makkler

ADAMH Historische Daten - Adamas Trust, Inc. 9.875 % Bonds 2025-01.10.30 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,09	-0,16 %	$25,10	$25,15	$25,03	38,91K
2026-09-30	$25,13	+0,44 %	$25,01	$25,13	$25,01	24,20K
2026-09-29	$25,02	-0,28 %	$25,05	$25,08	$24,97	64,60K
2026-09-28	$25,09	-0,04 %	$25,09	$25,09	$25,00	65,90K
2026-09-25	$25,10	-0,24 %	$25,20	$25,20	$25,04	51,20K
2026-09-24	$25,16	0,00 %	$25,17	$25,22	$25,14	25,50K
2026-09-23	$25,16	-0,28 %	$25,23	$25,23	$25,15	26,40K
2026-09-22	$25,23	+0,02 %	$25,22	$25,24	$25,20	12,10K
2026-09-21	$25,23	+0,30 %	$25,20	$25,25	$25,20	31,80K
2026-09-18	$25,15	0,00 %	$25,12	$25,17	$25,12	9,70K
2026-09-17	$25,15	+0,16 %	$25,13	$25,15	$25,11	22,80K
2026-09-16	$25,11	+0,04 %	$25,09	$25,14	$25,08	24,20K
2026-09-15	$25,10	-2,11 %	$25,15	$25,16	$25,06	60,00K
2026-09-14	$25,64	-0,02 %	$25,64	$25,67	$25,60	39,50K
2026-09-11	$25,65	-0,02 %	$25,66	$25,67	$25,63	39,60K
2026-09-10	$25,65	0,00 %	$25,66	$25,67	$25,63	25,90K
2026-09-09	$25,65	-0,04 %	$25,67	$25,69	$25,65	20,60K
2026-09-08	$25,66	+0,16 %	$25,65	$25,68	$25,65	23,70K
2026-09-04	$25,62	+0,02 %	$25,60	$25,67	$25,60	18,40K
2026-09-03	$25,61	-0,10 %	$25,64	$25,65	$25,61	20,70K
2026-09-02	$25,64	+0,35 %	$25,55	$25,64	$25,55	9,20K
2026-09-01	$25,55	+0,24 %	$25,52	$25,57	$25,51	29,70K
2026-08-31	$25,49	-0,08 %	$25,50	$25,52	$25,48	25,00K
2026-08-28	$25,51	-0,02 %	$25,53	$25,55	$25,51	7,80K
2026-08-27	$25,51	-0,02 %	$25,51	$25,52	$25,50	21,10K
2026-08-26	$25,52	0,00 %	$25,52	$25,54	$25,48	7,80K
2026-08-25	$25,52	0,00 %	$25,50	$25,57	$25,50	29,90K
2026-08-24	$25,52	+0,16 %	$25,50	$25,55	$25,50	19,60K
2026-08-21	$25,48	+0,08 %	$25,49	$25,50	$25,44	28,50K
2026-08-20	$25,46	-0,04 %	$25,56	$25,56	$25,46	14,00K
2026-08-19	$25,47	+0,08 %	$25,41	$25,50	$25,41	32,60K
2026-08-18	$25,45	+0,04 %	$25,45	$25,49	$25,44	38,70K
2026-08-17	$25,44	-0,04 %	$25,48	$25,49	$25,44	27,90K
2026-08-14	$25,45	0,00 %	$25,47	$25,48	$25,44	18,60K
2026-08-13	$25,45	+0,12 %	$25,37	$25,48	$25,37	57,20K
2026-08-12	$25,42	+0,20 %	$25,39	$25,42	$25,39	22,60K
2026-08-11	$25,37	-0,16 %	$25,40	$25,44	$25,35	60,80K
2026-08-10	$25,41	-0,04 %	$25,40	$25,43	$25,40	15,80K
2026-08-07	$25,42	+0,16 %	$25,41	$25,42	$25,38	14,20K
2026-08-06	$25,38	-0,16 %	$25,43	$25,43	$25,38	24,30K
2026-08-05	$25,42	+0,28 %	$25,38	$25,43	$25,38	31,50K
2026-08-04	$25,35	+0,08 %	$25,36	$25,38	$25,35	23,70K
2026-08-03	$25,33	+0,08 %	$25,37	$25,39	$25,33	18,00K
2026-07-31	$25,31	0,00 %	$25,35	$25,37	$25,30	18,50K
2026-07-30	$25,31	+0,04 %	$25,30	$25,36	$25,30	16,40K
2026-07-29	$25,30	-0,11 %	$25,31	$25,35	$25,30	11,30K
2026-07-28	$25,33	+0,07 %	$25,32	$25,36	$25,30	28,00K
2026-07-27	$25,31	-0,15 %	$25,36	$25,39	$25,31	17,70K
2026-07-24	$25,35	0,00 %	$25,30	$25,39	$25,30	8,50K
2026-07-23	$25,35	+0,20 %	$25,30	$25,37	$25,30	13,90K
2026-07-22	$25,30	0,00 %	$25,29	$25,33	$25,29	6,20K
2026-07-21	$25,30	+0,36 %	$25,27	$25,34	$25,27	16,50K
2026-07-20	$25,21	-0,55 %	$25,36	$25,40	$25,21	40,60K
2026-07-17	$25,35	+0,04 %	$25,33	$25,38	$25,33	11,90K
2026-07-16	$25,34	-0,08 %	$25,38	$25,40	$25,34	20,10K
2026-07-15	$25,36	-0,12 %	$25,38	$25,40	$25,36	28,60K
2026-07-14	$25,39	+0,24 %	$25,32	$25,39	$25,32	14,80K
2026-07-13	$25,33	+0,16 %	$25,31	$25,33	$25,26	19,80K
2026-07-10	$25,29	+0,04 %	$25,31	$25,35	$25,23	57,30K
2026-07-09	$25,28	+0,20 %	$25,24	$25,33	$25,22	19,10K
2026-07-08	$25,23	-0,39 %	$25,30	$25,33	$25,20	38,70K
2026-07-07	$25,33	+0,12 %	$25,30	$25,33	$25,26	19,50K
2026-07-06	$25,30	+0,23 %	$25,26	$25,32	$25,24	21,50K
2026-07-02	$25,24	-0,08 %	$25,28	$25,34	$25,21	40,80K
2026-07-01	$25,26	+0,44 %	$25,19	$25,35	$25,19	41,10K
2026-06-30	$25,15	-0,59 %	$25,30	$25,39	$25,15	74,90K
2026-06-29	$25,30	-1,27 %	$25,45	$25,45	$25,25	82,20K
2026-06-26	$25,63	+0,12 %	$25,60	$25,64	$25,60	3,30K
2026-06-25	$25,59	+0,18 %	$25,56	$25,60	$25,55	7,10K
2026-06-24	$25,55	+0,16 %	$25,56	$25,65	$25,53	13,50K
2026-06-23	$25,51	+0,19 %	$25,42	$25,60	$25,40	12,30K
2026-06-22	$25,46	-0,25 %	$25,50	$25,50	$25,46	8,20K
2026-06-18	$25,52	+0,49 %	$25,47	$25,56	$25,42	10,30K
2026-06-17	$25,40	+0,04 %	$25,44	$25,47	$25,40	13,70K
2026-06-16	$25,39	+0,24 %	$25,35	$25,44	$25,32	12,00K
2026-06-15	$25,33	-1,75 %	$25,20	$25,36	$25,20	41,20K
2026-06-12	$25,78	-0,04 %	$25,79	$25,82	$25,76	27,00K
2026-06-11	$25,79	0,00 %	$25,78	$25,80	$25,76	44,10K
2026-06-10	$25,79	+0,27 %	$25,77	$25,79	$25,76	18,30K
2026-06-09	$25,72	-0,12 %	$25,79	$25,79	$25,69	6,40K
2026-06-08	$25,75	+0,23 %	$25,60	$25,80	$25,60	14,60K
2026-06-05	$25,69	-0,27 %	$25,77	$25,79	$25,67	12,60K
2026-06-04	$25,76	+0,07 %	$25,77	$25,79	$25,68	17,40K
2026-06-03	$25,74	+0,28 %	$25,67	$25,78	$25,67	4,80K
2026-06-02	$25,67	-0,19 %	$25,73	$25,80	$25,67	25,30K
2026-06-01	$25,72	+0,16 %	$25,70	$25,74	$25,67	13,60K
2026-05-29	$25,68	+0,23 %	$25,57	$25,71	$25,57	6,90K
2026-05-28	$25,62	-0,04 %	$25,63	$25,74	$25,62	8,30K
2026-05-27	$25,63	-0,35 %	$25,69	$25,71	$25,63	4,50K
2026-05-26	$25,72	+0,04 %	$25,79	$25,79	$25,62	8,70K