Börse:
67,469$
-0,32%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
67,469$
Ask:
67,469$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 67,68 | 67,87 | 67,12 | 67,64 | -0,03% | 1.913.133,00 |
| 14.05.2021 | 67,56 | 67,89 | 67,29 | 67,66 | 0,77% | 1.745.140,00 |
| 13.05.2021 | 66,48 | 67,41 | 66,28 | 67,14 | 0,96% | 2.705.856,00 |
| 12.05.2021 | 66,76 | 67,23 | 66,25 | 66,50 | -0,58% | 2.159.243,00 |
| 11.05.2021 | 67,41 | 67,73 | 66,05 | 66,89 | -1,09% | 2.382.150,00 |
| 10.05.2021 | 67,26 | 68,68 | 67,26 | 67,63 | 0,91% | 3.966.805,00 |
| 07.05.2021 | 66,63 | 67,34 | 66,13 | 67,02 | 0,49% | 2.847.013,00 |
| 06.05.2021 | 66,60 | 66,87 | 65,66 | 66,69 | 0,74% | 3.392.131,00 |
| 05.05.2021 | 65,30 | 66,28 | 65,49 | 66,20 | 1,69% | 2.444.213,00 |
| 04.05.2021 | 64,60 | 65,42 | 64,49 | 65,10 | 0,73% | 3.013.612,00 |
| 03.05.2021 | 63,86 | 64,91 | 63,71 | 64,63 | 2,38% | 3.346.033,00 |
| 30.04.2021 | 63,43 | 63,43 | 62,69 | 63,13 | -0,68% | 3.164.088,00 |
| 29.04.2021 | 63,72 | 63,90 | 62,83 | 63,56 | 0,73% | 4.117.897,00 |
| 28.04.2021 | 62,30 | 63,31 | 61,90 | 63,10 | 2,07% | 3.650.208,00 |
| 27.04.2021 | 59,83 | 62,51 | 59,50 | 61,82 | 3,07% | 4.625.692,00 |
| 26.04.2021 | 59,63 | 60,71 | 59,48 | 59,98 | 0,96% | 3.828.506,00 |
| 23.04.2021 | 59,06 | 59,65 | 58,63 | 59,41 | 0,92% | 2.144.600,00 |
| 22.04.2021 | 59,46 | 59,67 | 58,74 | 58,87 | -1,60% | 2.119.596,00 |
| 21.04.2021 | 59,08 | 59,94 | 58,75 | 59,83 | 1,91% | 1.940.698,00 |
| 20.04.2021 | 59,29 | 59,48 | 58,28 | 58,71 | -0,98% | 1.472.457,00 |
| 19.04.2021 | 59,64 | 59,74 | 58,86 | 59,29 | -0,27% | 2.089.094,00 |
| 16.04.2021 | 59,14 | 59,58 | 58,64 | 59,45 | 1,33% | 1.818.624,00 |
| 15.04.2021 | 58,99 | 59,02 | 58,09 | 58,67 | 0,20% | 1.733.926,00 |
| 14.04.2021 | 58,00 | 58,75 | 57,79 | 58,55 | 1,12% | 2.017.705,00 |
| 13.04.2021 | 58,28 | 58,38 | 57,65 | 57,90 | -1,18% | 1.969.398,00 |
| 12.04.2021 | 58,80 | 58,94 | 58,29 | 58,59 | 0,09% | 1.737.340,00 |
| 09.04.2021 | 58,48 | 58,60 | 57,83 | 58,54 | 0,69% | 2.419.230,00 |
| 08.04.2021 | 57,67 | 58,16 | 57,61 | 58,14 | 0,52% | 1.758.643,00 |
| 07.04.2021 | 58,12 | 58,44 | 57,66 | 57,84 | -0,34% | 1.674.926,00 |
| 06.04.2021 | 57,64 | 58,30 | 57,32 | 58,04 | 0,90% | 1.991.002,00 |
| 05.04.2021 | 57,96 | 58,31 | 57,37 | 57,52 | -0,23% | 1.907.310,00 |
| 01.04.2021 | 57,13 | 57,90 | 57,06 | 57,65 | 1,14% | 2.759.431,00 |
| 31.03.2021 | 57,80 | 57,95 | 56,96 | 57,00 | -1,55% | 3.181.585,00 |
| 30.03.2021 | 57,17 | 58,34 | 57,17 | 57,90 | 1,42% | 2.027.513,00 |
| 29.03.2021 | 57,53 | 57,98 | 57,02 | 57,09 | -1,42% | 1.785.470,00 |
| 26.03.2021 | 57,17 | 57,93 | 56,82 | 57,91 | 1,81% | 1.921.997,00 |
| 25.03.2021 | 55,95 | 57,05 | 55,66 | 56,88 | 1,72% | 1.874.967,00 |
| 24.03.2021 | 55,74 | 56,87 | 55,73 | 55,92 | 0,65% | 2.484.578,00 |
| 23.03.2021 | 56,10 | 56,55 | 55,26 | 55,56 | -1,54% | 1.831.874,00 |
| 22.03.2021 | 55,82 | 56,44 | 55,60 | 56,43 | -0,70% | 3.035.177,00 |
| 19.03.2021 | 57,64 | 57,67 | 56,65 | 56,83 | -1,35% | 7.885.449,00 |
| 18.03.2021 | 57,90 | 58,38 | 57,38 | 57,61 | -0,16% | 2.366.397,00 |
| 17.03.2021 | 57,79 | 57,88 | 57,24 | 57,70 | -0,14% | 1.665.981,00 |
| 16.03.2021 | 58,15 | 58,47 | 57,41 | 57,78 | -0,89% | 1.549.488,00 |
| 15.03.2021 | 58,55 | 58,77 | 57,76 | 58,30 | 0,09% | 3.115.985,00 |
| 12.03.2021 | 58,83 | 58,87 | 58,20 | 58,25 | -0,58% | 2.312.660,00 |
| 11.03.2021 | 58,39 | 59,12 | 57,85 | 58,59 | 0,34% | 2.778.005,00 |
| 10.03.2021 | 58,00 | 58,79 | 57,70 | 58,39 | 0,69% | 2.397.484,00 |
| 09.03.2021 | 57,76 | 58,46 | 57,26 | 57,99 | 0,40% | 2.950.850,00 |
| 08.03.2021 | 57,77 | 58,90 | 57,09 | 57,76 | 0,30% | 2.414.527,00 |
| 05.03.2021 | 56,27 | 57,73 | 55,95 | 57,59 | 3,78% | 6.621.262,00 |
| 04.03.2021 | 57,14 | 57,37 | 54,94 | 55,49 | -2,85% | 3.187.774,00 |
| 03.03.2021 | 57,34 | 57,98 | 57,07 | 57,12 | -0,44% | 2.596.424,00 |
| 02.03.2021 | 57,38 | 57,84 | 57,01 | 57,37 | 0,12% | 2.407.061,00 |
| 01.03.2021 | 57,20 | 57,73 | 57,14 | 57,30 | 1,27% | 2.097.927,00 |
| 26.02.2021 | 57,12 | 57,54 | 56,47 | 56,58 | -1,34% | 2.887.747,00 |
| 25.02.2021 | 58,42 | 58,68 | 57,29 | 57,35 | -1,93% | 2.435.983,00 |
| 24.02.2021 | 57,24 | 58,63 | 57,10 | 58,48 | 2,56% | 2.835.777,00 |
| 23.02.2021 | 57,10 | 57,41 | 56,29 | 57,02 | 0,30% | 2.539.263,00 |
| 22.02.2021 | 56,30 | 57,19 | 56,12 | 56,85 | 1,30% | 2.262.022,00 |
| 19.02.2021 | 56,00 | 56,38 | 55,79 | 56,12 | 0,54% | 2.402.119,00 |
| 18.02.2021 | 55,63 | 56,35 | 55,54 | 55,82 | -0,18% | 2.716.996,00 |
| 17.02.2021 | 55,76 | 56,04 | 55,36 | 55,92 | -0,23% | 2.547.093,00 |
| 16.02.2021 | 56,06 | 56,91 | 55,80 | 56,05 | 0,59% | 2.789.468,00 |
| 12.02.2021 | 54,99 | 55,77 | 54,70 | 55,72 | 1,46% | 2.166.533,00 |
| 11.02.2021 | 54,48 | 54,95 | 53,96 | 54,92 | 0,84% | 2.129.787,00 |
| 10.02.2021 | 54,75 | 54,94 | 54,05 | 54,46 | -0,04% | 1.975.732,00 |
| 09.02.2021 | 53,75 | 54,70 | 53,37 | 54,48 | 1,55% | 2.661.307,00 |
| 08.02.2021 | 53,30 | 53,82 | 53,14 | 53,65 | 0,66% | 2.232.996,00 |
| 05.02.2021 | 53,03 | 53,31 | 52,68 | 53,30 | 1,49% | 2.552.051,00 |
| 04.02.2021 | 51,51 | 52,53 | 51,47 | 52,52 | 2,10% | 1.848.858,00 |
| 03.02.2021 | 50,99 | 51,58 | 50,76 | 51,44 | 0,98% | 2.221.708,00 |
| 02.02.2021 | 51,00 | 51,82 | 50,80 | 50,94 | 0,91% | 4.181.827,00 |
| 01.02.2021 | 50,48 | 50,75 | 50,18 | 50,48 | 0,94% | 2.562.254,00 |
| 29.01.2021 | 50,73 | 50,90 | 49,70 | 50,01 | -1,96% | 4.728.488,00 |
| 28.01.2021 | 49,93 | 51,31 | 49,58 | 51,01 | 2,88% | 2.929.246,00 |
| 27.01.2021 | 51,53 | 51,94 | 49,28 | 49,58 | -4,98% | 3.744.460,00 |
| 26.01.2021 | 53,10 | 53,30 | 51,83 | 52,18 | -1,71% | 2.637.844,00 |
| 25.01.2021 | 52,82 | 53,69 | 52,53 | 53,09 | 0,51% | 2.556.416,00 |
| 22.01.2021 | 52,38 | 53,11 | 51,92 | 52,82 | 0,06% | 1.818.820,00 |
| 21.01.2021 | 53,32 | 53,63 | 52,69 | 52,79 | -1,33% | 1.812.543,00 |
| 20.01.2021 | 53,45 | 53,99 | 52,79 | 53,50 | 0,75% | 2.307.413,00 |
| 19.01.2021 | 52,91 | 53,25 | 52,53 | 53,10 | 1,72% | 3.321.662,00 |
| 15.01.2021 | 52,55 | 52,77 | 51,58 | 52,20 | -1,27% | 2.676.987,00 |
| 14.01.2021 | 52,36 | 53,38 | 52,16 | 52,87 | 2,12% | 2.373.962,00 |
| 13.01.2021 | 51,27 | 52,33 | 50,89 | 51,77 | 0,72% | 4.196.966,00 |
| 12.01.2021 | 52,16 | 52,16 | 51,39 | 51,40 | -1,23% | 2.523.249,00 |
| 11.01.2021 | 51,83 | 52,48 | 51,68 | 52,04 | -1,01% | 2.238.823,00 |
| 08.01.2021 | 52,62 | 53,11 | 51,70 | 52,57 | 0,27% | 2.909.109,00 |
| 07.01.2021 | 53,00 | 53,33 | 52,32 | 52,43 | -0,89% | 2.863.123,00 |
| 06.01.2021 | 51,23 | 53,57 | 51,14 | 52,90 | 4,05% | 3.366.854,00 |
| 05.01.2021 | 49,90 | 51,16 | 49,73 | 50,84 | 1,95% | 3.080.253,00 |
| 04.01.2021 | 50,40 | 51,03 | 49,36 | 49,87 | -1,07% | 3.086.017,00 |
| 31.12.2020 | 50,04 | 50,51 | 49,80 | 50,41 | 1,00% | 1.698.888,00 |
| 30.12.2020 | 49,45 | 50,18 | 49,34 | 49,91 | 0,93% | 1.533.170,00 |
| 29.12.2020 | 49,85 | 49,93 | 49,10 | 49,45 | -0,50% | 1.354.217,00 |
| 28.12.2020 | 49,80 | 49,97 | 49,49 | 49,70 | 0,53% | 1.205.701,00 |
| 24.12.2020 | 49,41 | 49,50 | 49,02 | 49,44 | 0,18% | 411.610,00 |
| 23.12.2020 | 49,02 | 49,56 | 48,84 | 49,35 | 1,27% | 1.692.926,00 |
| 22.12.2020 | 49,27 | 49,45 | 48,69 | 48,73 | -1,30% | 1.600.118,00 |