Börse:
182,336$
2,29%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
182,277$
Ask:
182,395$
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 177,93 | 183,09 | 177,89 | 182,37 | 2,31% | - |
| 05.03.2021 | 171,83 | 179,00 | 171,50 | 178,26 | 4,24% | 2.299.495,00 |
| 04.03.2021 | 174,33 | 175,87 | 169,93 | 171,01 | -1,99% | 1.798.123,00 |
| 03.03.2021 | 173,52 | 175,09 | 172,32 | 174,49 | -0,26% | 1.701.731,00 |
| 02.03.2021 | 177,51 | 177,99 | 173,86 | 174,94 | -1,52% | 2.062.900,00 |
| 01.03.2021 | 176,65 | 178,43 | 174,72 | 177,64 | 2,08% | 1.683.776,00 |
| 26.02.2021 | 176,40 | 177,49 | 173,72 | 174,02 | -0,86% | 2.644.913,00 |
| 25.02.2021 | 174,77 | 177,62 | 174,46 | 175,53 | -0,62% | 2.485.620,00 |
| 24.02.2021 | 170,10 | 176,85 | 169,01 | 176,62 | 2,65% | 1.969.761,00 |
| 23.02.2021 | 170,83 | 174,60 | 170,16 | 172,07 | 0,73% | 1.880.684,00 |
| 22.02.2021 | 168,68 | 171,56 | 167,13 | 170,82 | 0,90% | 1.465.217,00 |
| 19.02.2021 | 172,83 | 173,40 | 169,00 | 169,29 | -1,92% | 2.000.779,00 |
| 18.02.2021 | 167,22 | 173,02 | 166,26 | 172,60 | 3,27% | 2.226.003,00 |
| 17.02.2021 | 164,91 | 167,43 | 164,52 | 167,13 | 0,58% | 1.270.932,00 |
| 16.02.2021 | 165,85 | 167,74 | 165,03 | 166,16 | -0,52% | 2.024.428,00 |
| 12.02.2021 | 166,01 | 167,20 | 164,24 | 167,03 | 0,14% | 1.828.433,00 |
| 11.02.2021 | 168,39 | 168,44 | 166,58 | 166,80 | -0,08% | 1.189.320,00 |
| 10.02.2021 | 168,40 | 168,66 | 166,24 | 166,94 | -0,26% | 1.607.839,00 |
| 09.02.2021 | 167,87 | 168,42 | 166,43 | 167,38 | -0,32% | 1.748.744,00 |
| 08.02.2021 | 167,96 | 168,73 | 166,50 | 167,92 | 0,38% | 1.755.221,00 |
| 05.02.2021 | 170,73 | 171,56 | 167,17 | 167,28 | -1,92% | 1.508.692,00 |
| 04.02.2021 | 168,07 | 170,66 | 166,37 | 170,56 | 2,24% | 1.409.032,00 |
| 03.02.2021 | 167,07 | 167,85 | 166,25 | 166,83 | -0,92% | 1.811.889,00 |
| 02.02.2021 | 167,29 | 169,12 | 165,53 | 168,38 | 1,22% | 1.863.512,00 |
| 01.02.2021 | 165,28 | 168,47 | 165,17 | 166,35 | 0,74% | 1.720.765,00 |
| 29.01.2021 | 167,71 | 169,45 | 164,44 | 165,12 | -0,98% | 3.164.906,00 |
| 28.01.2021 | 169,85 | 172,57 | 166,61 | 166,75 | 0,65% | 2.173.008,00 |
| 27.01.2021 | 162,70 | 172,87 | 162,58 | 165,67 | 0,69% | 3.535.986,00 |
| 26.01.2021 | 164,35 | 165,83 | 163,01 | 164,53 | 0,52% | 2.864.237,00 |
| 25.01.2021 | 161,36 | 164,07 | 160,83 | 163,68 | 1,05% | 1.850.542,00 |
| 22.01.2021 | 161,15 | 162,44 | 159,81 | 161,98 | 0,59% | 1.894.998,00 |
| 21.01.2021 | 162,20 | 162,35 | 160,10 | 161,03 | -0,81% | 1.867.263,00 |
| 20.01.2021 | 162,04 | 162,83 | 160,62 | 162,35 | 0,23% | 1.441.898,00 |
| 19.01.2021 | 161,13 | 162,22 | 160,14 | 161,98 | 0,53% | 1.703.598,00 |
| 15.01.2021 | 161,59 | 161,71 | 159,31 | 161,12 | -0,49% | 2.885.023,00 |
| 14.01.2021 | 164,68 | 165,00 | 161,50 | 161,91 | -1,67% | 2.591.079,00 |
| 13.01.2021 | 162,00 | 165,69 | 161,00 | 164,66 | -2,60% | 3.146.541,00 |
| 12.01.2021 | 168,65 | 169,54 | 167,02 | 169,06 | 0,33% | 1.641.271,00 |
| 11.01.2021 | 170,93 | 171,58 | 168,12 | 168,51 | -1,48% | 1.236.064,00 |
| 08.01.2021 | 168,97 | 172,38 | 168,31 | 171,05 | 1,30% | 2.638.683,00 |
| 07.01.2021 | 168,06 | 169,95 | 167,44 | 168,85 | 0,57% | 1.596.737,00 |
| 06.01.2021 | 166,13 | 169,44 | 166,03 | 167,90 | -0,35% | 1.646.065,00 |
| 05.01.2021 | 168,68 | 170,18 | 167,37 | 168,49 | -0,28% | 1.491.566,00 |
| 04.01.2021 | 175,97 | 176,57 | 167,73 | 168,96 | -4,11% | 2.266.738,00 |
| 31.12.2020 | 174,14 | 176,45 | 173,33 | 176,20 | 1,38% | 1.142.816,00 |
| 30.12.2020 | 175,60 | 176,25 | 173,32 | 173,81 | -0,61% | 787.489,00 |
| 29.12.2020 | 177,46 | 177,81 | 174,57 | 174,87 | -0,99% | 797.261,00 |
| 28.12.2020 | 177,55 | 178,16 | 176,47 | 176,61 | 0,03% | 770.513,00 |
| 24.12.2020 | 176,12 | 176,57 | 174,93 | 176,56 | 0,78% | 371.550,00 |
| 23.12.2020 | 177,50 | 178,26 | 174,99 | 175,19 | -0,65% | 934.905,00 |
| 22.12.2020 | 176,70 | 177,04 | 175,46 | 176,34 | -0,65% | 946.619,00 |
| 21.12.2020 | 176,00 | 177,84 | 174,41 | 177,49 | -0,98% | 1.457.215,00 |
| 18.12.2020 | 178,47 | 179,46 | 177,47 | 179,24 | 1,07% | 3.298.965,00 |
| 17.12.2020 | 176,59 | 179,02 | 175,92 | 177,34 | 1,00% | 1.165.198,00 |
| 16.12.2020 | 175,91 | 176,55 | 174,28 | 175,59 | -0,09% | 1.119.927,00 |
| 15.12.2020 | 174,26 | 175,79 | 172,87 | 175,75 | 1,50% | 1.227.135,00 |
| 14.12.2020 | 173,33 | 175,81 | 172,29 | 173,15 | -0,22% | 3.068.764,00 |
| 11.12.2020 | 171,43 | 173,68 | 171,08 | 173,53 | 0,89% | 1.200.903,00 |
| 10.12.2020 | 172,72 | 172,85 | 171,21 | 172,00 | -1,06% | 1.811.855,00 |
| 09.12.2020 | 175,12 | 175,16 | 172,77 | 173,84 | -0,40% | 1.535.410,00 |
| 08.12.2020 | 174,43 | 174,95 | 173,34 | 174,53 | -0,02% | 1.022.441,00 |
| 07.12.2020 | 174,00 | 174,73 | 172,85 | 174,57 | -0,13% | 1.115.483,00 |
| 04.12.2020 | 172,36 | 175,63 | 171,71 | 174,79 | 1,57% | 1.022.621,00 |
| 03.12.2020 | 171,25 | 173,33 | 170,88 | 172,09 | 0,30% | 1.423.130,00 |
| 02.12.2020 | 174,68 | 175,06 | 171,01 | 171,58 | -1,77% | 2.365.001,00 |
| 01.12.2020 | 175,16 | 176,41 | 173,64 | 174,67 | 0,45% | 2.270.460,00 |
| 30.11.2020 | 174,14 | 175,10 | 171,33 | 173,88 | -0,78% | 2.846.364,00 |
| 27.11.2020 | 174,66 | 175,43 | 174,21 | 175,25 | 0,67% | 554.238,00 |
| 25.11.2020 | 176,70 | 176,70 | 173,42 | 174,08 | -0,68% | 910.534,00 |
| 24.11.2020 | 173,54 | 175,58 | 172,25 | 175,27 | 1,87% | 1.398.547,00 |
| 23.11.2020 | 172,14 | 173,54 | 170,25 | 172,06 | 0,46% | 1.260.073,00 |
| 20.11.2020 | 173,50 | 173,78 | 171,25 | 171,27 | -1,36% | 1.477.103,00 |
| 19.11.2020 | 171,85 | 174,35 | 171,36 | 173,63 | 0,27% | 1.110.587,00 |
| 18.11.2020 | 176,15 | 176,18 | 172,88 | 173,16 | -1,70% | 1.326.001,00 |
| 17.11.2020 | 175,00 | 176,58 | 174,25 | 176,15 | -0,51% | 1.249.116,00 |
| 16.11.2020 | 174,00 | 177,19 | 172,45 | 177,05 | 3,16% | 2.322.655,00 |
| 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% | 2.136.225,00 |
| 02.11.2020 | 159,44 | 162,08 | 158,50 | 161,46 | 2,22% | 2.742.482,00 |
| 30.10.2020 | 156,88 | 159,42 | 155,79 | 157,96 | -0,15% | 2.894.674,00 |
| 29.10.2020 | 154,67 | 159,46 | 153,49 | 158,19 | 2,01% | 2.225.147,00 |
| 28.10.2020 | 155,20 | 159,35 | 153,88 | 155,08 | 6,20% | 4.716.765,00 |
| 27.10.2020 | 146,12 | 147,19 | 145,57 | 146,03 | 0,18% | 2.032.115,00 |
| 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% | 1.146.075,00 |
| 15.10.2020 | 146,52 | 147,79 | 146,00 | 147,39 | -0,75% | 1.706.719,00 |
| 14.10.2020 | 149,99 | 150,95 | 148,04 | 148,51 | -0,79% | 2.246.317,00 |
| 13.10.2020 | 151,55 | 152,15 | 148,72 | 149,69 | -0,59% | 1.972.167,00 |