Börse:
52,185$
-1,71%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
52,104$
Ask:
52,265$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 53,67 | 53,67 | 51,94 | 52,23 | -1,63% | - |
| 25.01.2021 | 52,82 | 53,69 | 52,53 | 53,09 | 0,51% | 2.499.447,00 |
| 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 |
| 21.12.2020 | 49,02 | 49,49 | 48,73 | 49,37 | -0,62% | 1.859.094,00 |
| 18.12.2020 | 49,31 | 49,83 | 48,93 | 49,68 | 0,61% | 5.635.442,00 |
| 17.12.2020 | 49,79 | 49,84 | 48,93 | 49,38 | 0,37% | 3.056.404,00 |
| 16.12.2020 | 49,50 | 49,71 | 48,81 | 49,20 | -0,75% | 1.937.236,00 |
| 15.12.2020 | 48,99 | 49,84 | 48,63 | 49,57 | 1,81% | 1.861.153,00 |
| 14.12.2020 | 50,28 | 50,33 | 48,69 | 48,69 | -2,25% | 2.175.826,00 |
| 11.12.2020 | 48,93 | 49,90 | 48,57 | 49,81 | 1,24% | 2.868.629,00 |
| 10.12.2020 | 49,84 | 49,84 | 48,85 | 49,20 | -1,28% | 3.436.376,00 |
| 09.12.2020 | 50,64 | 50,67 | 49,61 | 49,84 | -1,03% | 2.517.515,00 |
| 08.12.2020 | 49,79 | 50,65 | 49,66 | 50,36 | 0,64% | 1.589.788,00 |
| 07.12.2020 | 50,46 | 50,67 | 49,90 | 50,04 | -1,05% | 1.877.557,00 |
| 04.12.2020 | 49,99 | 50,58 | 49,97 | 50,57 | 1,53% | 2.156.848,00 |
| 03.12.2020 | 49,52 | 49,95 | 49,29 | 49,81 | 0,65% | 2.128.579,00 |
| 02.12.2020 | 49,95 | 50,19 | 49,36 | 49,49 | -1,24% | 2.719.279,00 |
| 01.12.2020 | 50,19 | 50,36 | 49,83 | 50,11 | 0,68% | 2.372.998,00 |
| 30.11.2020 | 50,20 | 50,27 | 49,40 | 49,77 | -1,35% | 2.624.889,00 |
| 27.11.2020 | 50,50 | 50,78 | 50,12 | 50,45 | -0,10% | 1.383.105,00 |
| 25.11.2020 | 50,37 | 50,71 | 49,79 | 50,50 | -0,12% | 2.460.740,00 |
| 24.11.2020 | 49,15 | 50,56 | 48,92 | 50,56 | 3,59% | 2.372.918,00 |
| 23.11.2020 | 48,75 | 49,12 | 48,28 | 48,81 | 0,41% | 1.954.421,00 |
| 20.11.2020 | 48,66 | 48,88 | 48,31 | 48,61 | -0,63% | 1.814.528,00 |
| 19.11.2020 | 49,00 | 49,07 | 48,12 | 48,92 | -0,71% | 1.603.227,00 |
| 18.11.2020 | 50,00 | 50,30 | 49,25 | 49,27 | -1,77% | 2.332.547,00 |
| 17.11.2020 | 50,03 | 50,46 | 49,52 | 50,16 | -0,50% | 1.836.380,00 |
| 16.11.2020 | 50,65 | 50,65 | 49,80 | 50,41 | 1,10% | 2.765.600,00 |
| 13.11.2020 | 49,64 | 50,04 | 49,21 | 49,86 | 1,07% | 1.629.461,00 |
| 12.11.2020 | 49,88 | 49,88 | 48,84 | 49,33 | -1,52% | 2.084.436,00 |
| 11.11.2020 | 50,50 | 50,50 | 48,84 | 50,09 | -0,12% | 2.523.534,00 |
| 10.11.2020 | 49,65 | 50,64 | 49,49 | 50,15 | 1,74% | 2.481.987,00 |
| 09.11.2020 | 50,20 | 51,39 | 49,27 | 49,29 | 2,11% | 3.642.269,00 |
| 06.11.2020 | 48,20 | 48,73 | 47,75 | 48,27 | 0,75% | 3.125.498,00 |
| 05.11.2020 | 47,05 | 48,42 | 46,87 | 47,91 | 3,01% | 2.946.448,00 |
| 04.11.2020 | 48,03 | 48,10 | 46,46 | 46,51 | -2,90% | 3.781.582,00 |
| 03.11.2020 | 49,32 | 49,60 | 47,39 | 47,90 | -1,36% | 4.088.635,00 |
| 02.11.2020 | 47,15 | 48,58 | 46,95 | 48,56 | 5,02% | 4.924.789,00 |
| 30.10.2020 | 48,00 | 49,58 | 45,68 | 46,24 | -7,37% | 6.630.166,00 |
| 29.10.2020 | 49,38 | 50,28 | 48,93 | 49,92 | 0,81% | 3.687.485,00 |
| 28.10.2020 | 49,70 | 50,92 | 49,46 | 49,52 | -1,67% | 4.291.386,00 |
| 27.10.2020 | 51,01 | 51,24 | 50,36 | 50,36 | -1,62% | 2.911.722,00 |
| 26.10.2020 | 51,67 | 51,77 | 50,84 | 51,19 | -1,31% | 2.491.500,00 |
| 23.10.2020 | 51,88 | 52,05 | 51,59 | 51,87 | 0,37% | 2.028.105,00 |
| 22.10.2020 | 50,88 | 51,78 | 50,82 | 51,68 | 1,71% | 2.309.414,00 |
| 21.10.2020 | 50,77 | 51,60 | 50,77 | 50,81 | -0,12% | 2.710.990,00 |
| 20.10.2020 | 50,83 | 51,31 | 50,52 | 50,87 | 1,11% | 3.247.109,00 |
| 19.10.2020 | 50,71 | 51,47 | 50,00 | 50,31 | 1,04% | 3.823.700,00 |
| 16.10.2020 | 50,04 | 50,22 | 49,63 | 49,79 | -0,30% | 2.192.310,00 |
| 15.10.2020 | 48,45 | 49,97 | 48,18 | 49,94 | 2,23% | 2.759.292,00 |
| 14.10.2020 | 48,03 | 49,14 | 47,85 | 48,85 | 0,04% | 4.577.446,00 |
| 13.10.2020 | 49,73 | 49,73 | 48,48 | 48,83 | -2,32% | 2.735.931,00 |
| 12.10.2020 | 49,22 | 50,03 | 49,19 | 49,99 | 2,08% | 2.778.008,00 |
| 09.10.2020 | 49,00 | 49,51 | 48,90 | 48,97 | 0,25% | 2.990.407,00 |
| 08.10.2020 | 48,52 | 48,86 | 48,30 | 48,85 | 1,12% | 2.465.541,00 |
| 07.10.2020 | 48,04 | 48,45 | 47,91 | 48,31 | 1,49% | 2.187.105,00 |
| 06.10.2020 | 47,85 | 48,59 | 47,44 | 47,60 | -0,38% | 2.580.228,00 |
| 05.10.2020 | 47,04 | 47,82 | 46,94 | 47,78 | 2,23% | 3.029.976,00 |
| 02.10.2020 | 45,95 | 47,05 | 45,93 | 46,74 | 0,30% | 2.238.223,00 |
| 01.10.2020 | 46,66 | 46,75 | 46,19 | 46,60 | 0,24% | 1.996.960,00 |
| 30.09.2020 | 46,33 | 46,81 | 46,06 | 46,49 | 1,11% | 2.583.997,00 |
| 29.09.2020 | 46,58 | 46,58 | 45,74 | 45,98 | -1,12% | 1.718.765,00 |
| 28.09.2020 | 46,68 | 47,10 | 46,44 | 46,50 | 0,91% | 2.514.371,00 |
| 25.09.2020 | 45,13 | 46,13 | 45,04 | 46,08 | 1,34% | 1.993.103,00 |
| 24.09.2020 | 45,16 | 45,81 | 44,58 | 45,47 | 0,69% | 1.607.573,00 |
| 23.09.2020 | 46,98 | 47,20 | 45,10 | 45,16 | -3,91% | 3.229.238,00 |
| 22.09.2020 | 46,37 | 47,01 | 46,33 | 47,00 | 1,05% | 4.315.718,00 |
| 21.09.2020 | 46,96 | 47,03 | 45,91 | 46,51 | -2,37% | 5.648.598,00 |
| 18.09.2020 | 47,49 | 48,56 | 47,49 | 47,64 | -0,27% | 7.380.584,00 |
| 17.09.2020 | 47,34 | 48,10 | 47,02 | 47,77 | 0,23% | 5.066.383,00 |
| 16.09.2020 | 47,54 | 48,21 | 47,53 | 47,66 | 0,40% | 4.543.392,00 |
| 15.09.2020 | 47,78 | 47,90 | 47,27 | 47,47 | -0,06% | 2.796.064,00 |
| 14.09.2020 | 47,00 | 47,76 | 46,96 | 47,50 | 1,30% | 3.331.636,00 |
| 11.09.2020 | 46,13 | 46,97 | 46,01 | 46,89 | 1,89% | 3.286.643,00 |
| 10.09.2020 | 45,86 | 46,59 | 45,86 | 46,02 | -0,07% | 3.122.147,00 |
| 09.09.2020 | 45,51 | 46,34 | 45,47 | 46,05 | 1,84% | 3.267.281,00 |
| 08.09.2020 | 46,30 | 46,62 | 45,22 | 45,22 | -2,73% | 6.292.942,00 |
| 04.09.2020 | 46,06 | 46,70 | 45,98 | 46,49 | 1,48% | 4.156.828,00 |
| 03.09.2020 | 45,83 | 46,49 | 45,51 | 45,81 | 0,15% | 3.940.498,00 |
| 02.09.2020 | 45,21 | 45,88 | 45,12 | 45,74 | 1,33% | 3.050.461,00 |