244,830$
1,63%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 241,52 | 245,02 | 240,52 | 244,92 | 1,66% | 2.721.044,00 |
| 30.05.2024 | 240,67 | 241,79 | 239,52 | 240,91 | 0,34% | 1.562.244,00 |
| 29.05.2024 | 241,43 | 242,73 | 239,62 | 240,09 | -1,32% | 1.565.613,00 |
| 28.05.2024 | 248,30 | 248,46 | 241,91 | 243,30 | -2,25% | 1.483.500,00 |
| 24.05.2024 | 251,60 | 252,99 | 248,34 | 248,90 | -1,03% | 973.940,00 |
| 23.05.2024 | 254,36 | 254,36 | 251,06 | 251,49 | -1,00% | 1.096.238,00 |
| 22.05.2024 | 252,30 | 254,64 | 251,71 | 254,02 | 0,75% | 1.272.890,00 |
| 21.05.2024 | 253,00 | 253,00 | 251,10 | 252,14 | 0,14% | 917.474,00 |
| 20.05.2024 | 252,44 | 252,66 | 250,59 | 251,78 | -0,22% | 772.892,00 |
| 17.05.2024 | 250,06 | 252,39 | 249,24 | 252,33 | 0,91% | 1.291.521,00 |
| 16.05.2024 | 246,36 | 250,27 | 246,03 | 250,06 | 1,39% | 1.031.961,00 |
| 15.05.2024 | 246,46 | 248,25 | 246,00 | 246,62 | 0,46% | 1.053.957,00 |
| 14.05.2024 | 249,08 | 249,42 | 244,50 | 245,50 | -0,93% | 1.278.977,00 |
| 13.05.2024 | 247,50 | 249,82 | 246,77 | 247,80 | 0,38% | 950.030,00 |
| 10.05.2024 | 245,48 | 247,21 | 245,06 | 246,86 | 0,70% | 757.877,00 |
| 09.05.2024 | 243,84 | 245,44 | 242,79 | 245,15 | 0,91% | 1.020.241,00 |
| 08.05.2024 | 245,05 | 245,05 | 241,18 | 242,94 | -0,89% | 1.133.454,00 |
| 07.05.2024 | 243,06 | 245,23 | 242,10 | 245,12 | 0,98% | 1.202.499,00 |
| 06.05.2024 | 242,28 | 243,70 | 241,10 | 242,74 | 0,35% | 1.108.750,00 |
| 03.05.2024 | 243,02 | 243,67 | 239,32 | 241,89 | -0,06% | 1.491.532,00 |
| 02.05.2024 | 246,01 | 246,96 | 241,03 | 242,03 | -2,14% | 1.781.298,00 |
| 01.05.2024 | 249,69 | 253,72 | 244,52 | 247,33 | 2,25% | 2.782.446,00 |
| 30.04.2024 | 244,19 | 244,49 | 241,81 | 241,89 | -0,84% | 1.945.077,00 |
| 29.04.2024 | 244,05 | 244,95 | 243,18 | 243,95 | 0,36% | 1.153.482,00 |
| 26.04.2024 | 244,10 | 246,71 | 242,96 | 243,07 | -1,33% | 1.555.489,00 |
| 25.04.2024 | 249,57 | 250,30 | 244,41 | 246,34 | -0,11% | 1.224.550,00 |
| 24.04.2024 | 244,64 | 246,86 | 244,32 | 246,61 | -0,09% | 1.455.810,00 |
| 23.04.2024 | 246,76 | 248,09 | 245,93 | 246,84 | 0,22% | 1.661.848,00 |
| 22.04.2024 | 245,10 | 247,58 | 243,92 | 246,31 | 1,23% | 1.329.014,00 |
| 19.04.2024 | 243,81 | 244,28 | 242,45 | 243,31 | 0,55% | 1.638.705,00 |
| 18.04.2024 | 244,50 | 245,00 | 241,66 | 241,99 | -0,37% | 1.454.355,00 |
| 17.04.2024 | 245,08 | 245,08 | 242,03 | 242,90 | -0,54% | 1.126.134,00 |
| 16.04.2024 | 245,01 | 245,53 | 243,43 | 244,21 | 0,05% | 1.457.660,00 |
| 15.04.2024 | 247,08 | 247,32 | 243,12 | 244,08 | 0,09% | 1.383.647,00 |
| 12.04.2024 | 242,93 | 244,20 | 242,19 | 243,85 | -0,23% | 1.226.399,00 |
| 11.04.2024 | 246,53 | 246,77 | 242,97 | 244,42 | -0,56% | 1.099.177,00 |
| 10.04.2024 | 248,34 | 248,79 | 244,33 | 245,79 | -1,69% | 1.263.249,00 |
| 09.04.2024 | 248,30 | 250,10 | 246,59 | 250,01 | 1,37% | 1.158.725,00 |
| 08.04.2024 | 244,37 | 247,00 | 244,27 | 246,64 | 0,73% | 905.591,00 |
| 05.04.2024 | 241,95 | 245,92 | 241,27 | 244,85 | 1,39% | 1.420.080,00 |
| 04.04.2024 | 247,57 | 247,62 | 241,40 | 241,49 | -1,48% | 1.690.648,00 |
| 03.04.2024 | 247,82 | 248,41 | 244,74 | 245,13 | -1,02% | 2.370.064,00 |
| 02.04.2024 | 240,11 | 248,73 | 239,72 | 247,66 | 0,96% | 2.297.388,00 |
| 01.04.2024 | 250,38 | 250,61 | 245,02 | 245,31 | -1,77% | 1.535.471,00 |
| 28.03.2024 | 249,63 | 251,06 | 249,03 | 249,74 | 0,57% | 1.302.005,00 |
| 27.03.2024 | 246,95 | 249,43 | 246,88 | 248,33 | 1,33% | 1.132.583,00 |
| 26.03.2024 | 243,56 | 245,25 | 243,40 | 245,07 | 0,36% | 1.072.926,00 |
| 25.03.2024 | 247,42 | 247,75 | 244,05 | 244,20 | -1,38% | 1.069.608,00 |
| 22.03.2024 | 251,23 | 251,23 | 246,96 | 247,61 | -0,54% | 1.612.600,00 |
| 21.03.2024 | 248,47 | 250,52 | 247,42 | 248,95 | 0,50% | 1.857.956,00 |
| 20.03.2024 | 245,01 | 247,87 | 244,12 | 247,72 | 1,47% | 2.105.155,00 |
| 19.03.2024 | 242,57 | 244,32 | 241,29 | 244,13 | 0,94% | 1.864.214,00 |
| 18.03.2024 | 243,61 | 244,28 | 241,68 | 241,85 | -0,10% | 2.002.087,00 |
| 15.03.2024 | 242,98 | 243,83 | 238,83 | 242,09 | -0,48% | 11.912.115,00 |
| 14.03.2024 | 244,71 | 244,99 | 242,23 | 243,25 | -0,39% | 1.867.498,00 |
| 13.03.2024 | 244,67 | 245,26 | 243,07 | 244,21 | -0,19% | 1.558.996,00 |
| 12.03.2024 | 244,09 | 245,66 | 242,61 | 244,67 | 0,24% | 1.978.830,00 |
| 11.03.2024 | 243,23 | 244,53 | 241,70 | 244,09 | 0,70% | 1.477.161,00 |
| 08.03.2024 | 243,90 | 244,31 | 241,48 | 242,40 | -0,76% | 1.815.867,00 |
| 07.03.2024 | 243,76 | 245,97 | 243,25 | 244,25 | 0,20% | 2.445.421,00 |
| 06.03.2024 | 244,96 | 246,28 | 243,08 | 243,76 | -0,10% | 2.163.688,00 |
| 05.03.2024 | 246,35 | 246,66 | 242,58 | 244,00 | -0,89% | 2.433.279,00 |
| 04.03.2024 | 247,01 | 249,42 | 243,80 | 246,20 | -1,40% | 3.661.533,00 |
| 01.03.2024 | 249,43 | 250,18 | 248,33 | 249,69 | -0,57% | 2.091.034,00 |
| 29.02.2024 | 253,70 | 253,81 | 250,16 | 251,13 | -0,17% | 2.796.700,00 |
| 28.02.2024 | 250,56 | 251,91 | 250,15 | 251,56 | 0,10% | 1.508.241,00 |
| 27.02.2024 | 253,15 | 253,30 | 250,21 | 251,31 | -0,88% | 1.241.809,00 |
| 26.02.2024 | 256,57 | 256,57 | 253,48 | 253,55 | -0,91% | 1.141.319,00 |
| 23.02.2024 | 255,24 | 256,20 | 254,96 | 255,87 | 0,44% | 1.306.581,00 |
| 22.02.2024 | 254,07 | 255,75 | 253,51 | 254,76 | 0,33% | 1.692.891,00 |
| 21.02.2024 | 253,56 | 254,02 | 251,53 | 253,92 | 0,39% | 1.146.430,00 |
| 20.02.2024 | 253,40 | 254,52 | 252,54 | 252,94 | -0,01% | 1.439.426,00 |
| 16.02.2024 | 251,75 | 254,36 | 250,63 | 252,97 | 0,37% | 2.099.105,00 |
| 15.02.2024 | 251,60 | 252,82 | 251,13 | 252,05 | 0,46% | 1.387.583,00 |
| 14.02.2024 | 250,10 | 251,26 | 249,06 | 250,90 | 0,52% | 1.131.497,00 |
| 13.02.2024 | 250,45 | 250,50 | 247,87 | 249,59 | -0,19% | 1.827.939,00 |
| 12.02.2024 | 249,75 | 250,78 | 249,40 | 250,07 | 0,03% | 1.260.530,00 |
| 09.02.2024 | 250,89 | 251,00 | 248,87 | 249,99 | -0,43% | 1.243.350,00 |
| 08.02.2024 | 249,99 | 251,19 | 248,40 | 251,08 | 0,32% | 1.330.892,00 |
| 07.02.2024 | 251,83 | 252,37 | 249,70 | 250,27 | -0,22% | 1.460.685,00 |
| 06.02.2024 | 249,40 | 251,80 | 248,52 | 250,81 | 1,02% | 1.690.542,00 |
| 05.02.2024 | 248,59 | 248,84 | 246,09 | 248,28 | -0,21% | 1.733.196,00 |
| 02.02.2024 | 247,58 | 249,83 | 246,73 | 248,81 | 0,70% | 2.223.044,00 |
| 01.02.2024 | 245,00 | 247,25 | 241,97 | 247,08 | 0,53% | 2.008.210,00 |
| 31.01.2024 | 246,41 | 251,22 | 244,00 | 245,78 | 3,01% | 4.436.278,00 |
| 30.01.2024 | 235,93 | 238,84 | 235,11 | 238,59 | 0,37% | 2.024.058,00 |
| 29.01.2024 | 234,44 | 237,71 | 234,38 | 237,71 | 0,68% | 2.165.144,00 |
| 26.01.2024 | 237,76 | 237,76 | 235,50 | 236,10 | -0,26% | 1.677.891,00 |
| 25.01.2024 | 239,24 | 240,75 | 236,26 | 236,72 | -0,72% | 1.993.315,00 |
| 24.01.2024 | 241,41 | 241,59 | 238,18 | 238,44 | -0,80% | 1.744.535,00 |
| 23.01.2024 | 239,40 | 240,50 | 238,43 | 240,36 | 0,40% | 1.245.157,00 |
| 22.01.2024 | 238,08 | 240,26 | 237,92 | 239,40 | 0,49% | 1.761.180,00 |
| 19.01.2024 | 236,70 | 239,22 | 234,64 | 238,24 | 0,91% | 1.822.287,00 |
| 18.01.2024 | 235,06 | 236,68 | 234,16 | 236,08 | 0,29% | 1.182.820,00 |
| 17.01.2024 | 236,14 | 237,26 | 234,45 | 235,39 | 0,05% | 1.409.327,00 |
| 16.01.2024 | 235,13 | 235,89 | 233,29 | 235,28 | -0,28% | 1.288.817,00 |
| 12.01.2024 | 236,65 | 237,40 | 234,06 | 235,95 | 0,26% | 932.235,00 |
| 11.01.2024 | 235,35 | 235,80 | 232,35 | 235,34 | 0,02% | 1.545.229,00 |
| 10.01.2024 | 234,96 | 236,12 | 234,44 | 235,29 | 0,03% | 1.218.033,00 |
| 09.01.2024 | 235,00 | 236,99 | 234,73 | 235,22 | -0,65% | 1.135.022,00 |