Börse:
69,006$
0,17%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
68,980$
Ask:
69,032$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 69,23 | 69,66 | 68,33 | 68,94 | 0,07% | 5.093.435,00 |
| 20.01.2022 | 71,09 | 71,41 | 68,81 | 68,89 | -2,97% | 3.803.827,00 |
| 19.01.2022 | 71,56 | 72,12 | 71,00 | 71,00 | -0,38% | 2.638.508,00 |
| 18.01.2022 | 70,96 | 71,52 | 70,47 | 71,27 | -0,39% | 2.094.017,00 |
| 14.01.2022 | 70,84 | 71,67 | 70,42 | 71,55 | 0,92% | 1.757.331,00 |
| 13.01.2022 | 70,65 | 71,23 | 70,59 | 70,90 | 0,68% | 1.930.753,00 |
| 12.01.2022 | 70,55 | 70,95 | 69,81 | 70,42 | -0,09% | 2.224.015,00 |
| 11.01.2022 | 70,20 | 70,57 | 69,57 | 70,48 | 0,79% | 2.483.057,00 |
| 10.01.2022 | 69,82 | 70,50 | 69,19 | 69,93 | 0,17% | 2.583.902,00 |
| 07.01.2022 | 69,34 | 69,86 | 68,95 | 69,81 | 0,85% | 2.029.241,00 |
| 06.01.2022 | 69,04 | 69,67 | 68,81 | 69,22 | 0,89% | 1.920.047,00 |
| 05.01.2022 | 69,21 | 69,67 | 68,57 | 68,61 | -0,78% | 2.665.390,00 |
| 04.01.2022 | 68,56 | 69,69 | 68,38 | 69,15 | 1,86% | 2.898.991,00 |
| 03.01.2022 | 67,60 | 68,16 | 67,37 | 67,89 | 0,44% | 2.134.362,00 |
| 31.12.2021 | 66,70 | 67,76 | 66,60 | 67,59 | 1,09% | 1.330.461,00 |
| 30.12.2021 | 67,20 | 67,41 | 66,83 | 66,86 | -0,22% | 906.890,00 |
| 29.12.2021 | 67,05 | 67,46 | 66,87 | 67,01 | 0,12% | 1.038.504,00 |
| 28.12.2021 | 66,00 | 66,98 | 66,00 | 66,93 | 1,30% | 1.049.887,00 |
| 27.12.2021 | 65,54 | 66,09 | 65,25 | 66,07 | 0,96% | 1.175.967,00 |
| 23.12.2021 | 64,80 | 65,72 | 64,73 | 65,44 | 1,27% | 2.921.051,00 |
| 22.12.2021 | 64,85 | 65,22 | 64,40 | 64,62 | -0,32% | 1.966.274,00 |
| 21.12.2021 | 64,57 | 65,44 | 64,57 | 64,83 | 0,95% | 1.958.681,00 |
| 20.12.2021 | 64,71 | 64,71 | 63,04 | 64,22 | -1,61% | 2.267.854,00 |
| 17.12.2021 | 65,88 | 66,27 | 65,10 | 65,27 | -1,36% | 4.944.709,00 |
| 16.12.2021 | 65,35 | 66,85 | 65,26 | 66,17 | 1,67% | 2.462.413,00 |
| 15.12.2021 | 64,84 | 65,22 | 64,03 | 65,08 | 0,35% | 1.898.258,00 |
| 14.12.2021 | 64,66 | 65,71 | 64,50 | 64,85 | 0,32% | 2.269.576,00 |
| 13.12.2021 | 63,71 | 64,94 | 63,60 | 64,64 | 1,88% | 2.888.464,00 |
| 10.12.2021 | 63,84 | 64,08 | 63,27 | 63,45 | 0,27% | 2.663.347,00 |
| 09.12.2021 | 63,80 | 63,83 | 63,04 | 63,28 | -1,33% | 2.231.008,00 |
| 08.12.2021 | 64,17 | 64,62 | 63,95 | 64,13 | -0,05% | 1.983.090,00 |
| 07.12.2021 | 63,33 | 64,30 | 63,18 | 64,16 | 1,66% | 1.685.736,00 |
| 06.12.2021 | 63,16 | 63,77 | 62,74 | 63,11 | 0,93% | 2.565.655,00 |
| 03.12.2021 | 62,73 | 63,53 | 62,06 | 62,53 | 0,21% | 2.294.733,00 |
| 02.12.2021 | 62,05 | 62,97 | 61,86 | 62,40 | 0,94% | 2.090.727,00 |
| 01.12.2021 | 63,30 | 64,04 | 61,80 | 61,82 | -0,63% | 2.172.203,00 |
| 30.11.2021 | 63,81 | 64,01 | 62,20 | 62,21 | -4,01% | 4.786.189,00 |
| 29.11.2021 | 65,07 | 65,36 | 64,31 | 64,81 | 0,64% | 2.149.868,00 |
| 26.11.2021 | 64,93 | 64,94 | 63,88 | 64,40 | -2,90% | 2.181.763,00 |
| 24.11.2021 | 66,75 | 66,85 | 66,04 | 66,32 | -0,64% | 3.321.936,00 |
| 23.11.2021 | 66,47 | 66,98 | 65,90 | 66,75 | 0,50% | 2.475.862,00 |
| 22.11.2021 | 65,37 | 66,89 | 65,26 | 66,42 | 1,65% | 2.553.384,00 |
| 19.11.2021 | 66,60 | 66,80 | 65,02 | 65,34 | -1,88% | 4.874.509,00 |
| 18.11.2021 | 65,74 | 66,94 | 65,40 | 66,59 | 1,42% | 2.630.150,00 |
| 17.11.2021 | 66,18 | 66,25 | 65,55 | 65,66 | -1,11% | 1.937.421,00 |
| 16.11.2021 | 66,73 | 66,83 | 65,99 | 66,40 | -0,82% | 1.983.254,00 |
| 15.11.2021 | 66,43 | 66,98 | 65,88 | 66,95 | 1,55% | 2.027.590,00 |
| 12.11.2021 | 66,26 | 66,35 | 65,20 | 65,93 | -0,32% | 1.510.344,00 |
| 11.11.2021 | 65,49 | 66,31 | 65,34 | 66,14 | 1,15% | 1.797.858,00 |
| 10.11.2021 | 64,69 | 65,48 | 64,32 | 65,39 | 1,49% | 2.792.921,00 |
| 09.11.2021 | 63,84 | 64,47 | 63,45 | 64,43 | 0,99% | 1.839.309,00 |
| 08.11.2021 | 64,75 | 65,12 | 63,63 | 63,80 | -1,07% | 2.563.241,00 |
| 05.11.2021 | 64,69 | 65,08 | 63,98 | 64,49 | 0,40% | 2.371.542,00 |
| 04.11.2021 | 64,94 | 65,19 | 64,01 | 64,23 | -1,03% | 2.174.682,00 |
| 03.11.2021 | 63,00 | 64,91 | 62,58 | 64,90 | 2,41% | 4.029.075,00 |
| 02.11.2021 | 63,62 | 63,68 | 63,14 | 63,37 | -0,38% | 2.782.121,00 |
| 01.11.2021 | 64,51 | 64,62 | 63,45 | 63,61 | -0,98% | 3.187.330,00 |
| 29.10.2021 | 64,71 | 65,14 | 64,19 | 64,24 | -0,93% | 3.301.666,00 |
| 28.10.2021 | 64,60 | 65,15 | 64,08 | 64,84 | 0,48% | 2.991.941,00 |
| 27.10.2021 | 65,79 | 66,09 | 64,42 | 64,53 | -1,27% | 2.638.026,00 |
| 26.10.2021 | 66,65 | 66,78 | 65,22 | 65,36 | -1,91% | 3.275.966,00 |
| 25.10.2021 | 66,40 | 66,76 | 66,04 | 66,63 | 0,62% | 2.424.067,00 |
| 22.10.2021 | 64,93 | 66,44 | 64,93 | 66,22 | 2,08% | 1.692.194,00 |
| 21.10.2021 | 64,78 | 65,16 | 64,36 | 64,87 | 0,05% | 1.488.904,00 |
| 20.10.2021 | 64,84 | 65,26 | 64,30 | 64,84 | 0,46% | 2.289.957,00 |
| 19.10.2021 | 64,08 | 64,57 | 63,44 | 64,54 | 1,16% | 1.553.226,00 |
| 18.10.2021 | 63,81 | 64,56 | 63,11 | 63,80 | -0,23% | 1.686.113,00 |
| 15.10.2021 | 64,50 | 64,52 | 63,75 | 63,95 | -0,34% | 2.149.592,00 |
| 14.10.2021 | 63,45 | 64,21 | 62,65 | 64,17 | 1,99% | 1.971.722,00 |
| 13.10.2021 | 63,50 | 63,59 | 62,21 | 62,92 | -0,74% | 2.172.807,00 |
| 12.10.2021 | 63,30 | 63,68 | 62,99 | 63,39 | -0,91% | 2.080.189,00 |
| 11.10.2021 | 63,55 | 64,45 | 63,25 | 63,97 | 1,07% | 1.955.353,00 |
| 08.10.2021 | 63,31 | 63,78 | 62,82 | 63,29 | 0,43% | 2.103.471,00 |
| 07.10.2021 | 62,80 | 63,54 | 62,36 | 63,02 | 1,16% | 1.925.219,00 |
| 06.10.2021 | 61,99 | 62,34 | 60,89 | 62,30 | 0,03% | 1.827.990,00 |
| 05.10.2021 | 61,35 | 62,51 | 60,83 | 62,28 | 1,83% | 2.128.032,00 |
| 04.10.2021 | 60,93 | 62,01 | 60,87 | 61,16 | 0,59% | 2.383.534,00 |
| 01.10.2021 | 60,27 | 61,08 | 59,42 | 60,80 | 1,32% | 2.240.923,00 |
| 30.09.2021 | 61,02 | 61,12 | 59,99 | 60,01 | -1,27% | 2.835.178,00 |
| 29.09.2021 | 60,67 | 61,06 | 60,53 | 60,78 | 0,35% | 1.962.878,00 |
| 28.09.2021 | 60,97 | 61,61 | 60,51 | 60,57 | -0,31% | 2.756.908,00 |
| 27.09.2021 | 60,19 | 61,15 | 60,04 | 60,76 | 1,67% | 2.542.879,00 |
| 24.09.2021 | 59,99 | 60,57 | 59,70 | 59,76 | -0,86% | 2.374.325,00 |
| 23.09.2021 | 59,28 | 60,64 | 59,08 | 60,28 | 2,19% | 1.797.810,00 |
| 22.09.2021 | 60,64 | 60,86 | 58,60 | 58,99 | -1,72% | 4.012.369,00 |
| 21.09.2021 | 60,77 | 60,82 | 59,61 | 60,02 | -0,83% | 2.601.755,00 |
| 20.09.2021 | 61,15 | 61,64 | 59,75 | 60,52 | -3,00% | 3.836.547,00 |
| 17.09.2021 | 62,63 | 62,75 | 62,04 | 62,39 | -0,97% | 6.144.022,00 |
| 16.09.2021 | 62,50 | 63,26 | 62,08 | 63,00 | 0,77% | 3.129.474,00 |
| 15.09.2021 | 60,51 | 62,60 | 60,26 | 62,52 | 3,54% | 3.194.222,00 |
| 14.09.2021 | 61,41 | 61,66 | 60,33 | 60,38 | -1,26% | 2.354.740,00 |
| 13.09.2021 | 60,45 | 61,28 | 60,38 | 61,15 | 2,10% | 3.271.040,00 |
| 10.09.2021 | 59,85 | 60,33 | 59,60 | 59,89 | 0,39% | 2.041.563,00 |
| 09.09.2021 | 59,65 | 60,60 | 59,56 | 59,66 | -0,35% | 2.103.247,00 |
| 08.09.2021 | 59,19 | 59,97 | 58,44 | 59,87 | 0,88% | 2.621.110,00 |
| 07.09.2021 | 59,96 | 60,22 | 59,21 | 59,35 | -1,81% | 2.386.244,00 |
| 06.09.2021 | 60,37 | 60,45 | 60,37 | 60,44 | 0,40% | - |
| 03.09.2021 | 60,23 | 60,35 | 59,69 | 60,20 | -0,05% | 1.160.835,00 |
| 02.09.2021 | 59,69 | 60,49 | 59,66 | 60,23 | 0,96% | 2.027.775,00 |
| 01.09.2021 | 60,21 | 60,21 | 58,96 | 59,66 | -0,57% | 1.544.056,00 |