Börse:
175,316$
2,00%
Echtzeit-Aktienkurs Automatic Data Processing
Bid:
175,112$
Ask:
175,520$
Aktienkurse zur Automatic Data Processing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 173,54 | 175,58 | 172,25 | 175,27 | 1,97% | 1.398.547,00 |
| 23.11.2020 | 171,93 | 172,83 | 170,33 | 171,88 | 0,35% | - |
| 20.11.2020 | 173,50 | 173,78 | 171,25 | 171,27 | -1,36% | 1.477.797,00 |
| 19.11.2020 | 171,85 | 174,35 | 171,36 | 173,63 | 0,27% | 1.110.456,00 |
| 18.11.2020 | 176,15 | 176,18 | 172,88 | 173,16 | -1,71% | 1.275.171,00 |
| 17.11.2020 | 175,59 | 176,53 | 174,33 | 176,17 | -0,50% | - |
| 16.11.2020 | 174,00 | 177,19 | 172,45 | 177,05 | 3,16% | 2.382.137,00 |
| 13.11.2020 | 171,00 | 171,93 | 169,63 | 171,63 | 1,30% | 1.095.200,00 |
| 12.11.2020 | 170,85 | 171,85 | 168,47 | 169,43 | -1,42% | 1.346.256,00 |
| 11.11.2020 | 172,00 | 173,33 | 170,56 | 171,87 | 0,47% | 1.821.385,00 |
| 10.11.2020 | 169,12 | 173,39 | 168,18 | 171,07 | 0,69% | 1.669.947,00 |
| 09.11.2020 | 173,47 | 174,79 | 169,65 | 169,89 | 2,20% | 2.298.279,00 |
| 06.11.2020 | 164,80 | 166,58 | 163,56 | 166,23 | 2,16% | 1.902.344,00 |
| 05.11.2020 | 165,65 | 166,87 | 161,94 | 162,71 | -1,14% | 2.740.424,00 |
| 04.11.2020 | 167,88 | 168,67 | 163,85 | 164,58 | -1,14% | 2.478.891,00 |
| 03.11.2020 | 163,60 | 167,37 | 163,07 | 166,48 | 3,11% | 2.134.264,00 |
| 02.11.2020 | 159,44 | 162,08 | 158,50 | 161,46 | 2,22% | 2.741.012,00 |
| 30.10.2020 | 156,88 | 159,42 | 155,79 | 157,96 | -0,15% | 2.888.024,00 |
| 29.10.2020 | 154,67 | 159,46 | 153,52 | 158,19 | 2,01% | 2.191.296,00 |
| 28.10.2020 | 155,20 | 159,35 | 153,88 | 155,08 | 6,35% | 4.577.021,00 |
| 27.10.2020 | 146,62 | 147,31 | 145,60 | 145,82 | 0,03% | - |
| 26.10.2020 | 147,40 | 147,41 | 144,59 | 145,77 | -2,30% | 2.823.398,00 |
| 23.10.2020 | 150,07 | 150,40 | 148,33 | 149,20 | 0,24% | 1.082.910,00 |
| 22.10.2020 | 147,06 | 149,50 | 146,09 | 148,85 | 1,36% | 1.494.581,00 |
| 21.10.2020 | 146,92 | 148,07 | 145,85 | 146,85 | 0,16% | 1.174.572,00 |
| 20.10.2020 | 146,43 | 147,54 | 145,77 | 146,62 | 1,08% | 1.195.572,00 |
| 19.10.2020 | 148,10 | 148,99 | 144,70 | 145,05 | -2,27% | 2.198.956,00 |
| 16.10.2020 | 148,21 | 149,64 | 147,50 | 148,42 | 0,70% | 1.143.838,00 |
| 15.10.2020 | 146,52 | 147,79 | 146,00 | 147,39 | -0,75% | 1.706.428,00 |
| 14.10.2020 | 149,99 | 150,95 | 148,04 | 148,51 | -0,79% | 2.246.082,00 |
| 13.10.2020 | 151,55 | 152,15 | 148,72 | 149,69 | -0,59% | 1.971.054,00 |
| 12.10.2020 | 151,50 | 152,14 | 150,05 | 150,58 | 0,49% | 2.951.340,00 |
| 09.10.2020 | 148,00 | 150,08 | 146,87 | 149,85 | 1,93% | 2.665.360,00 |
| 08.10.2020 | 145,21 | 147,32 | 144,91 | 147,01 | 2,28% | 1.974.055,00 |
| 07.10.2020 | 143,37 | 144,42 | 142,00 | 143,73 | 1,03% | 2.421.992,00 |
| 06.10.2020 | 141,22 | 145,58 | 140,01 | 142,26 | 0,92% | 2.201.125,00 |
| 05.10.2020 | 139,29 | 141,87 | 138,93 | 140,96 | 1,65% | 1.957.566,00 |
| 02.10.2020 | 135,18 | 139,32 | 135,11 | 138,67 | 0,70% | 2.213.934,00 |
| 01.10.2020 | 141,62 | 141,67 | 136,69 | 137,70 | -1,28% | 2.008.866,00 |
| 30.09.2020 | 137,95 | 140,97 | 137,77 | 139,49 | 1,42% | 2.845.452,00 |
| 29.09.2020 | 137,55 | 138,51 | 136,50 | 137,54 | 0,17% | 1.942.907,00 |
| 28.09.2020 | 136,72 | 138,04 | 136,08 | 137,31 | 2,06% | 2.592.384,00 |
| 25.09.2020 | 129,23 | 134,94 | 129,23 | 134,54 | 2,86% | 2.309.988,00 |
| 24.09.2020 | 128,25 | 131,34 | 127,31 | 130,80 | 1,62% | 1.940.387,00 |
| 23.09.2020 | 132,31 | 132,92 | 128,37 | 128,72 | -3,15% | 1.616.603,00 |
| 22.09.2020 | 131,41 | 133,30 | 130,45 | 132,91 | 1,43% | 1.313.995,00 |
| 21.09.2020 | 132,21 | 132,79 | 129,11 | 131,03 | -3,01% | 2.033.622,00 |
| 18.09.2020 | 137,77 | 137,88 | 133,87 | 135,09 | -2,02% | 3.148.656,00 |
| 17.09.2020 | 134,77 | 137,97 | 134,20 | 137,87 | 0,12% | 1.575.316,00 |
| 16.09.2020 | 137,62 | 140,14 | 137,16 | 137,71 | 0,54% | 1.513.376,00 |
| 15.09.2020 | 137,09 | 138,10 | 136,15 | 136,97 | 0,29% | 2.034.315,00 |
| 14.09.2020 | 134,65 | 137,28 | 134,32 | 136,57 | 2,35% | 4.143.013,00 |
| 11.09.2020 | 132,50 | 133,80 | 131,38 | 133,44 | 1,17% | 1.862.216,00 |
| 10.09.2020 | 136,43 | 136,72 | 131,28 | 131,90 | -3,90% | 2.463.712,00 |
| 09.09.2020 | 136,68 | 138,53 | 135,12 | 137,26 | 1,01% | 1.962.027,00 |
| 08.09.2020 | 136,48 | 137,85 | 134,80 | 135,89 | -1,91% | 2.618.046,00 |
| 04.09.2020 | 139,22 | 141,73 | 137,50 | 138,53 | -0,44% | 2.924.335,00 |
| 03.09.2020 | 142,93 | 144,25 | 137,72 | 139,14 | -2,34% | 2.033.442,00 |
| 02.09.2020 | 138,18 | 143,05 | 137,50 | 142,48 | 2,85% | 2.219.992,00 |
| 01.09.2020 | 138,79 | 138,87 | 137,35 | 138,53 | -0,40% | 1.615.717,00 |
| 31.08.2020 | 140,81 | 140,96 | 138,36 | 139,09 | -1,59% | 2.893.853,00 |
| 28.08.2020 | 140,94 | 141,44 | 139,38 | 141,34 | 0,23% | 1.079.512,00 |
| 27.08.2020 | 141,49 | 142,46 | 140,03 | 141,01 | 1,00% | 1.738.123,00 |
| 26.08.2020 | 141,02 | 141,87 | 139,07 | 139,61 | -1,03% | 1.804.063,00 |
| 25.08.2020 | 141,08 | 142,85 | 140,16 | 141,06 | 0,28% | 1.917.294,00 |
| 24.08.2020 | 138,63 | 140,72 | 137,63 | 140,66 | 1,87% | 1.387.605,00 |
| 21.08.2020 | 139,05 | 139,05 | 137,10 | 138,08 | -0,77% | 1.795.675,00 |
| 20.08.2020 | 137,59 | 139,48 | 137,36 | 139,15 | 0,18% | 1.310.317,00 |
| 19.08.2020 | 139,89 | 140,51 | 138,22 | 138,90 | -0,75% | 1.478.914,00 |
| 18.08.2020 | 140,50 | 140,79 | 138,94 | 139,95 | 0,21% | 2.078.012,00 |
| 17.08.2020 | 139,25 | 140,74 | 139,09 | 139,66 | 0,50% | 1.558.992,00 |
| 14.08.2020 | 139,26 | 140,10 | 137,97 | 138,96 | -0,22% | 2.215.124,00 |
| 13.08.2020 | 139,03 | 140,54 | 138,99 | 139,26 | -0,23% | 2.363.898,00 |
| 12.08.2020 | 138,86 | 140,28 | 138,67 | 139,58 | 1,07% | 2.686.090,00 |
| 11.08.2020 | 137,91 | 140,04 | 136,79 | 138,10 | -0,05% | 2.412.529,00 |
| 10.08.2020 | 137,88 | 138,87 | 136,43 | 138,17 | 0,13% | 2.507.900,00 |
| 07.08.2020 | 136,98 | 138,98 | 136,63 | 137,99 | 1,08% | 3.090.845,00 |
| 06.08.2020 | 134,47 | 136,96 | 134,45 | 136,52 | 1,30% | 2.158.358,00 |
| 05.08.2020 | 136,60 | 138,24 | 134,51 | 134,77 | -1,44% | 2.362.947,00 |
| 04.08.2020 | 133,95 | 136,79 | 133,94 | 136,74 | 1,70% | 2.415.165,00 |
| 03.08.2020 | 133,36 | 134,99 | 132,22 | 134,46 | 1,17% | 2.962.249,00 |
| 31.07.2020 | 133,66 | 134,53 | 129,84 | 132,91 | 0,02% | 3.408.510,00 |
| 30.07.2020 | 134,27 | 134,74 | 132,27 | 132,89 | -3,08% | 8.449.301,00 |
| 29.07.2020 | 139,93 | 141,35 | 135,35 | 137,12 | -6,50% | 5.228.538,00 |
| 28.07.2020 | 145,85 | 147,80 | 145,37 | 146,65 | 0,64% | 2.038.096,00 |
| 27.07.2020 | 145,25 | 146,64 | 144,16 | 145,72 | 0,20% | 1.432.594,00 |
| 24.07.2020 | 147,58 | 148,00 | 144,90 | 145,43 | -1,05% | 988.303,00 |
| 23.07.2020 | 147,57 | 148,97 | 146,28 | 146,97 | -0,48% | 1.056.260,00 |
| 22.07.2020 | 148,20 | 148,20 | 146,74 | 147,68 | 0,39% | 1.096.156,00 |
| 21.07.2020 | 147,86 | 149,34 | 146,43 | 147,10 | -0,24% | 1.157.692,00 |
| 20.07.2020 | 147,58 | 148,31 | 145,66 | 147,45 | -0,10% | 1.246.644,00 |
| 17.07.2020 | 147,26 | 148,40 | 145,81 | 147,60 | 0,97% | 1.050.365,00 |
| 16.07.2020 | 147,34 | 147,66 | 145,38 | 146,18 | -1,63% | 1.199.778,00 |
| 15.07.2020 | 145,94 | 149,30 | 145,76 | 148,60 | 2,14% | 1.675.135,00 |
| 14.07.2020 | 142,68 | 145,59 | 142,11 | 145,48 | 0,00% | 2.524.600,00 |
| 13.07.2020 | 147,50 | 149,13 | 145,07 | 145,48 | -1,15% | 1.576.884,00 |
| 10.07.2020 | 145,00 | 147,30 | 144,63 | 147,17 | 0,99% | 928.482,00 |
| 09.07.2020 | 147,58 | 147,58 | 144,11 | 145,73 | -1,60% | 1.347.088,00 |
| 08.07.2020 | 147,00 | 148,22 | 146,27 | 148,10 | 0,75% | 1.291.860,00 |
| 07.07.2020 | 149,98 | 150,99 | 146,71 | 147,00 | -2,47% | 1.298.934,00 |