Adamas Trust, Inc. ADAM
NASDAQ · Amerika Birleşik Devletleri · Finans
$7,780,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |