Börse:
256,716$
2,59%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
256,597$
Ask:
256,835$
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 251,80 | 257,16 | 251,00 | 256,78 | 2,62% | 1.258.391,00 |
| 11.08.2022 | 252,65 | 253,33 | 249,98 | 250,23 | -0,89% | 1.577.425,00 |
| 10.08.2022 | 254,95 | 255,00 | 251,01 | 252,47 | 1,07% | 1.608.899,00 |
| 09.08.2022 | 248,74 | 251,57 | 247,36 | 249,80 | 0,48% | 1.070.417,00 |
| 08.08.2022 | 249,62 | 251,38 | 247,27 | 248,61 | 0,57% | 1.093.957,00 |
| 05.08.2022 | 241,08 | 247,44 | 241,08 | 247,20 | 1,32% | 1.168.798,00 |
| 04.08.2022 | 244,69 | 244,99 | 242,29 | 243,99 | -0,14% | 1.195.377,00 |
| 03.08.2022 | 241,23 | 245,57 | 240,05 | 244,32 | 1,54% | 1.247.777,00 |
| 02.08.2022 | 241,76 | 242,59 | 238,70 | 240,62 | -0,29% | 1.127.388,00 |
| 01.08.2022 | 240,11 | 242,51 | 239,56 | 241,32 | 0,08% | 1.214.398,00 |
| 29.07.2022 | 239,76 | 242,04 | 237,81 | 241,12 | 0,68% | 1.815.564,00 |
| 28.07.2022 | 235,00 | 240,27 | 233,02 | 239,48 | 2,32% | 1.834.724,00 |
| 27.07.2022 | 219,94 | 234,69 | 218,59 | 234,04 | 7,40% | 2.880.134,00 |
| 26.07.2022 | 218,15 | 220,00 | 216,36 | 217,91 | -0,22% | 1.559.545,00 |
| 25.07.2022 | 221,00 | 221,22 | 216,85 | 218,38 | -0,89% | 872.807,00 |
| 22.07.2022 | 219,11 | 222,37 | 218,77 | 220,34 | 1,03% | 1.647.895,00 |
| 21.07.2022 | 215,74 | 218,38 | 214,72 | 218,09 | 0,94% | 2.369.038,00 |
| 20.07.2022 | 218,46 | 219,05 | 214,65 | 216,05 | -1,32% | 2.229.614,00 |
| 19.07.2022 | 214,25 | 219,39 | 213,22 | 218,95 | 3,62% | 1.702.575,00 |
| 18.07.2022 | 214,28 | 215,61 | 210,50 | 211,31 | -1,32% | 1.236.984,00 |
| 15.07.2022 | 213,34 | 215,03 | 212,98 | 214,13 | 1,39% | 1.139.549,00 |
| 14.07.2022 | 208,61 | 211,79 | 206,87 | 211,20 | 0,06% | 954.184,00 |
| 13.07.2022 | 209,07 | 213,05 | 208,10 | 211,07 | -0,57% | 1.079.115,00 |
| 12.07.2022 | 215,76 | 217,26 | 211,30 | 212,29 | -1,21% | 1.262.529,00 |
| 11.07.2022 | 216,89 | 217,43 | 214,25 | 214,89 | -1,10% | 1.139.801,00 |
| 08.07.2022 | 215,10 | 217,85 | 214,71 | 217,27 | 0,35% | 1.153.331,00 |
| 07.07.2022 | 217,35 | 218,32 | 215,74 | 216,52 | -0,34% | 1.710.083,00 |
| 06.07.2022 | 213,97 | 218,85 | 213,38 | 217,26 | 2,25% | 1.351.281,00 |
| 05.07.2022 | 210,64 | 212,51 | 205,61 | 212,48 | -0,35% | 1.455.621,00 |
| 01.07.2022 | 209,94 | 213,52 | 209,10 | 213,23 | 1,52% | 1.552.928,00 |
| 30.06.2022 | 210,33 | 213,05 | 209,18 | 210,04 | -1,01% | 2.226.964,00 |
| 29.06.2022 | 214,12 | 215,73 | 210,17 | 212,19 | -0,87% | 1.534.678,00 |
| 28.06.2022 | 218,72 | 220,40 | 213,91 | 214,06 | -1,95% | 1.412.971,00 |
| 27.06.2022 | 218,27 | 220,50 | 215,98 | 218,31 | -0,22% | 1.619.006,00 |
| 24.06.2022 | 212,09 | 218,85 | 211,97 | 218,79 | 3,90% | 1.911.951,00 |
| 23.06.2022 | 209,51 | 211,17 | 208,19 | 210,58 | 1,53% | 1.357.600,00 |
| 22.06.2022 | 204,51 | 209,78 | 203,98 | 207,40 | 0,27% | 1.505.648,00 |
| 21.06.2022 | 203,43 | 207,43 | 202,91 | 206,84 | 3,28% | 1.769.319,00 |
| 17.06.2022 | 199,44 | 201,48 | 196,61 | 200,28 | 0,17% | 3.328.265,00 |
| 16.06.2022 | 203,58 | 205,18 | 198,55 | 199,94 | -3,48% | 1.795.996,00 |
| 15.06.2022 | 205,98 | 210,14 | 203,66 | 207,15 | 1,48% | 1.784.714,00 |
| 14.06.2022 | 205,52 | 205,52 | 201,99 | 204,13 | -0,31% | 1.780.416,00 |
| 13.06.2022 | 206,88 | 208,94 | 204,10 | 204,76 | -3,24% | 1.796.076,00 |
| 10.06.2022 | 212,95 | 214,22 | 210,46 | 211,62 | -1,89% | 1.838.985,00 |
| 09.06.2022 | 218,48 | 221,01 | 215,56 | 215,70 | -1,95% | 1.080.394,00 |
| 08.06.2022 | 220,88 | 221,81 | 218,58 | 219,99 | -1,03% | 1.030.686,00 |
| 07.06.2022 | 217,82 | 222,74 | 217,82 | 222,28 | 1,26% | 1.081.025,00 |
| 06.06.2022 | 222,49 | 224,22 | 219,10 | 219,51 | -0,53% | 1.408.656,00 |
| 03.06.2022 | 222,67 | 222,89 | 219,50 | 220,68 | -1,35% | 1.445.091,00 |
| 02.06.2022 | 219,63 | 223,87 | 217,57 | 223,71 | 2,00% | 1.412.219,00 |
| 01.06.2022 | 224,03 | 224,70 | 218,93 | 219,32 | -1,62% | 1.398.737,00 |
| 31.05.2022 | 224,16 | 225,23 | 221,32 | 222,94 | -0,77% | 3.007.225,00 |
| 27.05.2022 | 220,00 | 224,71 | 219,64 | 224,66 | 2,92% | 1.464.587,00 |
| 26.05.2022 | 215,00 | 219,91 | 214,57 | 218,28 | 2,05% | 1.348.269,00 |
| 25.05.2022 | 212,18 | 214,70 | 211,34 | 213,90 | 0,55% | 1.339.527,00 |
| 24.05.2022 | 212,01 | 213,60 | 209,78 | 212,73 | -0,11% | 1.863.662,00 |
| 23.05.2022 | 211,29 | 213,09 | 209,73 | 212,96 | 2,07% | 1.488.158,00 |
| 20.05.2022 | 208,86 | 209,87 | 203,63 | 208,64 | 0,87% | 2.651.284,00 |
| 19.05.2022 | 208,08 | 209,55 | 205,54 | 206,85 | -0,79% | 1.617.935,00 |
| 18.05.2022 | 213,48 | 213,58 | 207,80 | 208,50 | -3,01% | 1.628.834,00 |
| 17.05.2022 | 211,80 | 215,58 | 210,86 | 214,96 | 3,05% | 1.836.522,00 |
| 16.05.2022 | 208,62 | 209,92 | 205,76 | 208,60 | -0,09% | 1.941.241,00 |
| 13.05.2022 | 209,27 | 209,98 | 206,87 | 208,79 | 0,63% | 2.390.845,00 |
| 12.05.2022 | 207,34 | 208,87 | 204,32 | 207,48 | -0,50% | 1.912.599,00 |
| 11.05.2022 | 210,64 | 214,02 | 207,77 | 208,53 | -1,79% | 2.111.116,00 |
| 10.05.2022 | 212,67 | 214,87 | 209,35 | 212,34 | 1,22% | 2.527.367,00 |
| 09.05.2022 | 214,04 | 215,23 | 209,14 | 209,79 | -3,30% | 2.602.592,00 |
| 06.05.2022 | 217,17 | 218,20 | 213,91 | 216,94 | -0,74% | 1.581.620,00 |
| 05.05.2022 | 228,29 | 228,29 | 216,15 | 218,56 | -4,51% | 2.103.481,00 |
| 04.05.2022 | 221,82 | 229,41 | 220,31 | 228,88 | 3,31% | 1.631.553,00 |
| 03.05.2022 | 219,97 | 222,95 | 219,13 | 221,54 | 1,01% | 1.957.430,00 |
| 02.05.2022 | 219,79 | 222,04 | 215,13 | 219,32 | 0,52% | 2.283.222,00 |
| 29.04.2022 | 228,68 | 229,16 | 217,48 | 218,18 | -5,01% | 2.621.358,00 |
| 28.04.2022 | 229,22 | 231,69 | 227,58 | 229,68 | 0,74% | 2.249.633,00 |
| 27.04.2022 | 225,00 | 232,78 | 223,48 | 228,00 | 2,57% | 2.292.312,00 |
| 26.04.2022 | 224,64 | 227,22 | 222,17 | 222,28 | -2,11% | 2.175.552,00 |
| 25.04.2022 | 223,17 | 227,41 | 221,71 | 227,06 | 1,58% | 1.810.292,00 |
| 22.04.2022 | 230,59 | 232,20 | 223,30 | 223,52 | -2,89% | 1.622.347,00 |
| 21.04.2022 | 233,37 | 235,25 | 229,57 | 230,18 | -1,05% | 1.343.078,00 |
| 20.04.2022 | 231,77 | 233,12 | 231,09 | 232,62 | 1,32% | 1.545.703,00 |
| 19.04.2022 | 227,20 | 230,46 | 225,39 | 229,60 | 1,06% | 2.263.426,00 |
| 18.04.2022 | 228,00 | 229,78 | 225,30 | 227,20 | -0,87% | 2.252.958,00 |
| 14.04.2022 | 233,74 | 234,67 | 228,62 | 229,20 | -1,94% | 2.213.560,00 |
| 13.04.2022 | 231,85 | 234,17 | 231,77 | 233,74 | 1,16% | 1.566.209,00 |
| 12.04.2022 | 234,26 | 234,93 | 230,60 | 231,06 | 0,04% | 1.703.597,00 |
| 11.04.2022 | 237,73 | 238,72 | 230,58 | 230,96 | -2,84% | 2.087.420,00 |
| 08.04.2022 | 238,38 | 239,68 | 236,77 | 237,71 | -0,33% | 1.469.298,00 |
| 07.04.2022 | 236,58 | 239,56 | 236,55 | 238,50 | 0,30% | 2.141.694,00 |
| 06.04.2022 | 235,69 | 239,05 | 235,38 | 237,79 | -0,09% | 2.308.609,00 |
| 05.04.2022 | 234,93 | 240,63 | 234,55 | 238,00 | 1,20% | 2.519.333,00 |
| 04.04.2022 | 233,76 | 236,13 | 233,37 | 235,18 | 0,72% | 1.962.681,00 |
| 01.04.2022 | 228,27 | 233,90 | 227,09 | 233,50 | 2,62% | 1.934.854,00 |
| 31.03.2022 | 229,18 | 232,07 | 227,53 | 227,54 | -0,10% | 3.306.788,00 |
| 30.03.2022 | 223,68 | 228,52 | 222,64 | 227,76 | 1,25% | 1.628.811,00 |
| 29.03.2022 | 222,86 | 225,44 | 222,00 | 224,95 | 1,95% | 1.560.890,00 |
| 28.03.2022 | 219,09 | 220,67 | 218,12 | 220,65 | 0,74% | 1.202.835,00 |
| 25.03.2022 | 217,71 | 219,07 | 216,52 | 219,04 | 0,96% | 1.249.810,00 |
| 24.03.2022 | 213,84 | 217,09 | 212,71 | 216,95 | 2,06% | 1.153.279,00 |
| 23.03.2022 | 215,78 | 215,79 | 212,47 | 212,57 | -1,23% | 1.120.308,00 |
| 22.03.2022 | 212,66 | 215,55 | 211,37 | 215,21 | 1,26% | 1.893.906,00 |