ADAMM Historische Daten - Adamas Trust, Inc. Cum Conv Red Pfd Registered Shs Series E | Makkler

ADAMM Historische Daten - Adamas Trust, Inc. Cum Conv Red Pfd Registered Shs Series E | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,05	-2,22 %	$25,19	$25,19	$25,05	25,92K
2026-09-30	$25,62	+1,07 %	$25,37	$25,65	$25,37	65,50K
2026-09-29	$25,35	-0,20 %	$25,56	$25,56	$25,35	6,60K
2026-09-28	$25,40	-0,82 %	$25,65	$25,69	$25,30	34,50K
2026-09-25	$25,61	-0,10 %	$25,63	$25,75	$25,60	4,70K
2026-09-24	$25,64	-0,27 %	$25,58	$25,65	$25,57	11,40K
2026-09-23	$25,70	+0,10 %	$25,68	$25,80	$25,65	9,10K
2026-09-22	$25,68	-0,27 %	$25,66	$25,70	$25,62	2,50K
2026-09-21	$25,75	+0,31 %	$25,72	$25,80	$25,60	10,70K
2026-09-18	$25,67	-0,12 %	$25,58	$25,77	$25,58	12,20K
2026-09-17	$25,70	+0,45 %	$25,63	$25,70	$25,63	5,70K
2026-09-16	$25,58	-0,25 %	$25,65	$25,65	$25,58	2,40K
2026-09-15	$25,65	+0,09 %	$25,60	$25,68	$25,55	15,40K
2026-09-14	$25,63	+0,10 %	$25,51	$25,69	$25,51	10,80K
2026-09-11	$25,60	0,00 %	$25,60	$25,60	$25,58	4,70K
2026-09-10	$25,60	-0,19 %	$25,65	$25,67	$25,60	18,10K
2026-09-09	$25,65	-0,25 %	$25,70	$25,70	$25,65	7,80K
2026-09-08	$25,71	+0,44 %	$25,60	$25,73	$25,60	8,40K
2026-09-04	$25,60	-0,35 %	$25,69	$25,72	$25,60	5,40K
2026-09-03	$25,69	+0,12 %	$25,66	$25,69	$25,66	5,30K
2026-09-02	$25,66	-0,04 %	$25,65	$25,72	$25,65	15,10K
2026-09-01	$25,67	-0,04 %	$25,70	$25,70	$25,63	6,60K
2026-08-31	$25,68	+0,14 %	$25,60	$25,70	$25,60	10,60K
2026-08-28	$25,65	+0,02 %	$25,65	$25,68	$25,55	14,40K
2026-08-27	$25,64	+0,39 %	$25,52	$25,64	$25,50	7,60K
2026-08-26	$25,54	+0,08 %	$25,53	$25,57	$25,53	5,90K
2026-08-25	$25,52	+0,20 %	$25,47	$25,55	$25,43	23,40K
2026-08-24	$25,47	-0,08 %	$25,50	$25,50	$25,45	12,10K
2026-08-21	$25,49	+0,08 %	$25,50	$25,54	$25,40	27,30K
2026-08-20	$25,47	-0,12 %	$25,50	$25,52	$25,41	9,50K
2026-08-19	$25,50	+0,04 %	$25,50	$25,51	$25,41	16,30K
2026-08-18	$25,49	+0,24 %	$25,49	$25,50	$25,41	11,80K
2026-08-17	$25,43	-0,24 %	$25,49	$25,49	$25,41	14,00K
2026-08-14	$25,49	+0,59 %	$25,36	$25,50	$25,34	15,40K
2026-08-13	$25,34	-0,05 %	$25,33	$25,45	$25,28	17,50K
2026-08-12	$25,35	-0,17 %	$25,40	$25,44	$25,32	9,60K
2026-08-11	$25,40	+0,16 %	$25,36	$25,40	$25,35	15,80K
2026-08-10	$25,35	+0,34 %	$25,21	$25,39	$25,21	24,20K
2026-08-07	$25,27	+0,48 %	$25,16	$25,28	$25,16	25,80K
2026-08-06	$25,15	+0,08 %	$25,14	$25,21	$25,14	17,20K
2026-08-05	$25,13	+0,12 %	$25,14	$25,14	$25,12	5,00K
2026-08-04	$25,10	0,00 %	$25,10	$25,17	$25,08	9,10K
2026-08-03	$25,10	-0,16 %	$25,12	$25,15	$25,10	11,30K
2026-07-31	$25,14	+0,35 %	$25,08	$25,19	$25,07	20,00K
2026-07-30	$25,05	+0,09 %	$25,02	$25,09	$25,02	11,20K
2026-07-29	$25,03	-0,12 %	$25,05	$25,08	$25,02	5,60K
2026-07-28	$25,06	+0,12 %	$25,06	$25,07	$25,03	8,30K
2026-07-27	$25,03	-0,12 %	$25,06	$25,08	$25,00	15,90K
2026-07-24	$25,06	0,00 %	$25,24	$25,24	$25,05	3,50K
2026-07-23	$25,06	-0,36 %	$25,14	$25,14	$25,02	8,30K
2026-07-22	$25,15	+0,47 %	$25,12	$25,15	$25,01	18,50K
2026-07-21	$25,03	-0,19 %	$25,07	$25,15	$25,00	20,10K
2026-07-20	$25,08	-0,56 %	$25,25	$25,25	$25,08	6,60K
2026-07-17	$25,22	0,00 %	$25,19	$25,23	$25,11	9,20K
2026-07-16	$25,22	-0,04 %	$25,25	$25,25	$25,10	8,50K
2026-07-15	$25,23	+0,32 %	$25,15	$25,29	$25,14	14,10K
2026-07-14	$25,15	+0,52 %	$25,09	$25,15	$25,02	8,60K
2026-07-13	$25,02	-0,08 %	$25,03	$25,10	$24,99	12,50K
2026-07-10	$25,04	+0,34 %	$25,00	$25,05	$25,00	12,80K
2026-07-09	$24,95	+0,11 %	$24,95	$25,00	$24,89	18,10K
2026-07-08	$24,93	+0,35 %	$24,80	$24,93	$24,80	5,80K
2026-07-07	$24,84	-0,10 %	$24,84	$24,93	$24,83	21,00K
2026-07-06	$24,86	+0,23 %	$24,78	$24,88	$24,78	7,20K
2026-07-02	$24,81	-0,57 %	$24,95	$25,00	$24,81	20,40K
2026-07-01	$24,95	-1,38 %	$24,80	$24,98	$24,66	38,80K
2026-06-30	$25,30	-0,28 %	$25,31	$25,42	$25,20	143,60K
2026-06-29	$25,37	+0,20 %	$25,30	$25,39	$25,30	10,30K
2026-06-26	$25,32	+0,18 %	$25,24	$25,37	$25,24	9,90K
2026-06-25	$25,27	-0,12 %	$25,38	$25,39	$25,22	16,40K
2026-06-24	$25,31	+0,02 %	$25,30	$25,39	$25,27	22,90K
2026-06-23	$25,30	-0,04 %	$25,22	$25,40	$25,22	21,90K
2026-06-22	$25,31	-0,12 %	$25,28	$25,40	$25,28	11,40K
2026-06-18	$25,34	-0,04 %	$25,35	$25,38	$25,33	10,30K
2026-06-17	$25,35	+0,02 %	$25,31	$25,35	$25,31	6,50K
2026-06-16	$25,34	+0,14 %	$25,32	$25,35	$25,26	45,50K
2026-06-15	$25,31	+0,04 %	$25,30	$25,40	$25,28	30,10K
2026-06-12	$25,30	-0,04 %	$25,28	$25,34	$25,28	13,20K
2026-06-11	$25,31	+0,20 %	$25,26	$25,33	$25,26	10,70K
2026-06-10	$25,26	+0,04 %	$25,27	$25,36	$25,22	11,50K
2026-06-09	$25,25	-0,04 %	$25,24	$25,39	$25,24	15,60K
2026-06-08	$25,26	-0,04 %	$25,34	$25,35	$25,22	12,30K
2026-06-05	$25,27	-0,47 %	$25,39	$25,39	$25,13	7,00K
2026-06-04	$25,39	+0,55 %	$25,26	$25,39	$25,26	3,30K
2026-06-03	$25,25	-0,20 %	$25,24	$25,36	$25,24	13,80K
2026-06-02	$25,30	0,00 %	$25,26	$25,43	$25,26	16,00K
2026-06-01	$25,30	-0,12 %	$25,34	$25,34	$25,28	12,30K
2026-05-29	$25,33	-0,39 %	$25,39	$25,39	$25,33	7,80K
2026-05-28	$25,43	0,00 %	$25,25	$25,43	$25,25	4,10K
2026-05-27	$25,43	+0,55 %	$25,53	$25,53	$25,35	6,30K
2026-05-26	$25,29	-0,43 %	$25,22	$25,53	$25,22	29,70K