Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,68 | 56,68 | 56,61 | 56,61 | -1,31% | - |
| 25.02.2021 | 58,18 | 58,28 | 57,29 | 57,36 | -1,93% | - |
| 24.02.2021 | 58,09 | 58,63 | 57,93 | 58,49 | 2,53% | - |
| 23.02.2021 | 56,70 | 57,41 | 56,22 | 57,04 | 0,33% | - |
| 22.02.2021 | 56,52 | 57,21 | 0,00 | 56,86 | 1,29% | - |
| 19.02.2021 | 56,17 | 56,37 | 55,91 | 56,13 | 0,54% | - |
| 18.02.2021 | 55,91 | 56,35 | 55,66 | 55,83 | -0,15% | - |
| 17.02.2021 | 55,58 | 56,05 | 55,45 | 55,92 | -0,25% | - |
| 16.02.2021 | 56,82 | 56,90 | 55,92 | 56,06 | 0,59% | - |
| 12.02.2021 | 55,12 | 55,78 | 55,03 | 55,73 | 1,49% | - |
| 11.02.2021 | 54,48 | 54,94 | 54,17 | 54,91 | 0,81% | - |
| 10.02.2021 | 54,38 | 54,74 | 54,06 | 54,47 | -0,02% | - |
| 09.02.2021 | 53,60 | 54,71 | 53,38 | 54,48 | 1,56% | - |
| 08.02.2021 | 53,78 | 53,82 | 53,22 | 53,64 | 0,67% | - |
| 05.02.2021 | 52,89 | 53,31 | 52,70 | 53,29 | 1,58% | - |
| 04.02.2021 | 51,84 | 52,51 | 51,83 | 52,46 | 2,00% | - |
| 03.02.2021 | 50,86 | 51,57 | 50,80 | 51,43 | 0,89% | - |
| 02.02.2021 | 51,61 | 51,82 | 50,81 | 50,97 | 0,92% | - |
| 01.02.2021 | 50,53 | 50,75 | 0,00 | 50,51 | 0,74% | - |
| 29.01.2021 | 50,68 | 50,80 | 49,70 | 50,14 | -1,72% | - |
| 28.01.2021 | 50,29 | 51,33 | 50,06 | 51,01 | 2,80% | - |
| 27.01.2021 | 50,56 | 50,74 | 49,29 | 49,62 | -4,86% | - |
| 26.01.2021 | 52,16 | 52,60 | 51,85 | 52,16 | -1,76% | - |
| 25.01.2021 | 53,09 | 53,09 | 53,09 | 53,09 | 0,27% | - |
| 22.01.2021 | 52,35 | 53,12 | 52,27 | 52,95 | 0,26% | - |
| 21.01.2021 | 52,80 | 52,81 | 52,79 | 52,81 | -1,28% | - |
| 20.01.2021 | 53,30 | 53,57 | 52,79 | 53,50 | 0,87% | - |
| 19.01.2021 | 52,72 | 53,25 | 52,63 | 53,04 | 1,59% | - |
| 15.01.2021 | 51,81 | 52,25 | 51,69 | 52,21 | -1,17% | - |
| 14.01.2021 | 52,92 | 53,39 | 52,59 | 52,83 | 2,15% | - |
| 13.01.2021 | 51,15 | 52,26 | 51,02 | 51,72 | 0,47% | - |
| 12.01.2021 | 51,49 | 51,49 | 51,48 | 51,48 | -1,16% | - |
| 11.01.2021 | 52,44 | 52,45 | 51,85 | 52,08 | -0,83% | - |
| 08.01.2021 | 52,15 | 52,59 | 51,68 | 52,52 | 0,14% | - |
| 07.01.2021 | 52,44 | 52,44 | 52,44 | 52,44 | -0,97% | - |
| 06.01.2021 | 53,15 | 53,59 | 52,80 | 52,96 | 4,25% | - |
| 05.01.2021 | 50,10 | 51,16 | 49,85 | 50,80 | 1,81% | - |
| 04.01.2021 | 50,48 | 50,55 | 49,37 | 49,89 | -1,13% | - |
| 31.12.2020 | 49,97 | 50,52 | 49,93 | 50,46 | 1,10% | - |
| 30.12.2020 | 49,48 | 50,18 | 49,40 | 49,91 | 1,00% | - |
| 29.12.2020 | 49,39 | 49,62 | 49,09 | 49,42 | -0,58% | - |
| 28.12.2020 | 49,92 | 49,93 | 49,49 | 49,71 | 0,50% | - |
| 24.12.2020 | 49,25 | 50,68 | 49,07 | 49,46 | -0,01% | - |
| 23.12.2020 | 49,27 | 49,57 | 49,15 | 49,47 | 1,47% | - |
| 22.12.2020 | 48,75 | 48,76 | 48,75 | 48,75 | -0,96% | - |
| 21.12.2020 | 48,79 | 49,48 | 48,77 | 49,23 | 1,99% | - |
| 18.12.2020 | 49,04 | 49,86 | 48,27 | 48,27 | -2,25% | - |
| 17.12.2020 | 49,38 | 49,38 | 49,37 | 49,38 | 0,45% | - |
| 16.12.2020 | 49,22 | 49,28 | 48,81 | 49,16 | -0,77% | - |
| 15.12.2020 | 49,08 | 49,84 | 48,98 | 49,54 | 1,18% | - |
| 14.12.2020 | 48,82 | 49,94 | 48,82 | 48,96 | -1,50% | - |
| 11.12.2020 | 49,30 | 49,90 | 49,27 | 49,70 | -2,58% | - |
| 10.12.2020 | 49,20 | 51,02 | 48,88 | 51,02 | -0,27% | - |
| 09.12.2020 | 49,92 | 51,16 | 49,86 | 51,16 | 2,05% | - |
| 08.12.2020 | 50,24 | 50,65 | 50,13 | 50,13 | 5,42% | - |
| 07.12.2020 | 50,62 | 52,53 | 0,00 | 47,55 | -5,79% | - |
| 04.12.2020 | 50,23 | 50,48 | 50,01 | 50,48 | -3,20% | - |
| 03.12.2020 | 49,77 | 52,15 | 49,77 | 52,15 | 2,05% | - |
| 02.12.2020 | 49,93 | 51,10 | 48,38 | 51,10 | 0,17% | - |
| 01.12.2020 | 50,11 | 51,02 | 49,91 | 51,02 | 2,67% | - |
| 30.11.2020 | 49,91 | 49,92 | 49,43 | 49,69 | -1,50% | - |
| 27.11.2020 | 50,27 | 50,54 | 50,11 | 50,45 | -0,10% | - |
| 25.11.2020 | 50,33 | 50,73 | 50,26 | 50,50 | -0,12% | - |
| 24.11.2020 | 50,56 | 50,56 | 50,55 | 50,56 | 3,82% | - |
| 23.11.2020 | 48,58 | 49,11 | 48,32 | 48,70 | 0,17% | - |
| 20.11.2020 | 48,43 | 48,88 | 48,31 | 48,61 | -0,62% | - |
| 19.11.2020 | 48,24 | 48,97 | 48,08 | 48,92 | -0,80% | - |
| 18.11.2020 | 50,02 | 50,02 | 49,28 | 49,31 | -1,71% | - |
| 17.11.2020 | 50,17 | 50,17 | 50,14 | 50,17 | -0,20% | - |
| 16.11.2020 | 50,25 | 50,53 | 49,82 | 50,27 | 0,81% | - |
| 13.11.2020 | 49,88 | 49,88 | 49,87 | 49,87 | 1,16% | - |
| 12.11.2020 | 49,08 | 49,56 | 48,84 | 49,30 | -1,62% | - |
| 11.11.2020 | 49,19 | 50,13 | 48,87 | 50,11 | -0,04% | - |
| 10.11.2020 | 50,15 | 50,55 | 49,70 | 50,13 | 1,54% | - |
| 09.11.2020 | 50,35 | 50,68 | 49,37 | 49,37 | 2,39% | - |
| 06.11.2020 | 48,46 | 48,73 | 47,76 | 48,22 | 0,61% | - |
| 05.11.2020 | 47,79 | 48,43 | 47,66 | 47,93 | 3,02% | - |
| 04.11.2020 | 47,57 | 47,84 | 46,45 | 46,52 | -2,96% | - |
| 03.11.2020 | 47,95 | 47,95 | 47,94 | 47,94 | -0,98% | - |
| 02.11.2020 | 47,79 | 48,46 | 47,79 | 48,42 | 4,77% | - |
| 30.10.2020 | 46,22 | 46,23 | 46,21 | 46,21 | -7,62% | - |
| 29.10.2020 | 49,34 | 50,29 | 49,15 | 50,02 | 1,10% | - |
| 28.10.2020 | 50,52 | 50,52 | 49,46 | 49,48 | -1,76% | - |
| 27.10.2020 | 50,36 | 50,37 | 50,36 | 50,36 | -1,53% | - |
| 26.10.2020 | 51,43 | 51,48 | 50,85 | 51,15 | -1,40% | - |
| 23.10.2020 | 0,00 | 52,00 | 0,00 | 51,87 | 0,35% | - |
| 22.10.2020 | 51,12 | 51,78 | 50,85 | 51,69 | 1,75% | - |
| 21.10.2020 | 51,32 | 51,60 | 50,80 | 50,80 | -0,09% | - |
| 20.10.2020 | 50,72 | 51,30 | 50,60 | 50,85 | 0,98% | - |
| 19.10.2020 | 0,00 | 51,47 | 0,00 | 50,35 | 1,12% | - |
| 16.10.2020 | 49,78 | 50,14 | 49,72 | 49,79 | -0,30% | - |
| 15.10.2020 | 48,73 | 49,97 | 48,58 | 49,94 | 2,25% | - |
| 14.10.2020 | 49,02 | 49,06 | 48,28 | 48,84 | -0,37% | - |
| 13.10.2020 | 49,11 | 49,19 | 48,49 | 49,02 | -1,93% | - |
| 12.10.2020 | 49,46 | 50,02 | 49,45 | 49,99 | 1,98% | - |
| 09.10.2020 | 49,12 | 49,52 | 48,90 | 49,02 | 0,47% | - |
| 08.10.2020 | 48,52 | 48,82 | 48,30 | 48,79 | 1,07% | - |
| 07.10.2020 | 48,29 | 48,45 | 47,91 | 48,27 | 1,14% | - |
| 06.10.2020 | 0,00 | 48,59 | 0,00 | 47,73 | -0,17% | - |
| 05.10.2020 | 47,80 | 47,81 | 47,78 | 47,81 | 2,18% | - |