Börse:
41,319$
0,44%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
41,107$
Ask:
41,531$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 40,24 | 41,16 | 40,03 | 41,14 | 1,56% | 2.454.219,00 |
| 03.06.2020 | 40,00 | 40,63 | 39,94 | 40,51 | 2,12% | 2.280.495,00 |
| 02.06.2020 | 39,00 | 39,71 | 38,83 | 39,67 | 2,01% | 2.902.107,00 |
| 01.06.2020 | 39,08 | 39,08 | 38,49 | 38,89 | -1,07% | 2.510.927,00 |
| 29.05.2020 | 38,64 | 39,45 | 38,49 | 39,31 | 0,79% | 3.725.863,00 |
| 28.05.2020 | 39,67 | 39,67 | 38,89 | 39,00 | 0,00% | 4.332.160,00 |
| 27.05.2020 | 37,72 | 39,00 | 37,72 | 39,00 | 5,04% | 4.110.457,00 |
| 26.05.2020 | 36,31 | 37,36 | 36,30 | 37,13 | 4,95% | 2.715.011,00 |
| 22.05.2020 | 35,05 | 35,41 | 34,81 | 35,38 | 0,74% | 1.745.729,00 |
| 21.05.2020 | 35,10 | 35,32 | 34,89 | 35,12 | -0,65% | 1.806.942,00 |
| 20.05.2020 | 35,17 | 35,45 | 35,02 | 35,35 | 1,52% | 1.816.976,00 |
| 19.05.2020 | 35,43 | 35,44 | 34,76 | 34,82 | -2,74% | 1.952.697,00 |
| 18.05.2020 | 35,21 | 35,99 | 35,18 | 35,80 | 4,92% | 2.551.026,00 |
| 15.05.2020 | 34,00 | 34,77 | 33,91 | 34,12 | -0,12% | 6.166.670,00 |
| 14.05.2020 | 33,42 | 34,22 | 33,01 | 34,16 | 0,95% | 2.447.796,00 |
| 13.05.2020 | 34,50 | 34,80 | 33,63 | 33,84 | -2,59% | 2.887.497,00 |
| 12.05.2020 | 35,87 | 36,03 | 34,66 | 34,74 | -1,95% | 2.320.555,00 |
| 11.05.2020 | 36,00 | 36,08 | 35,07 | 35,43 | -2,64% | 2.580.230,00 |
| 08.05.2020 | 35,40 | 36,49 | 35,25 | 36,39 | 4,69% | 2.885.279,00 |
| 07.05.2020 | 34,89 | 35,22 | 34,69 | 34,76 | 1,05% | 2.952.143,00 |
| 06.05.2020 | 35,08 | 35,31 | 34,31 | 34,40 | -1,60% | 2.917.476,00 |
| 05.05.2020 | 35,15 | 35,57 | 34,93 | 34,96 | 0,58% | 2.613.255,00 |
| 04.05.2020 | 34,77 | 34,96 | 34,35 | 34,76 | -1,03% | 2.423.593,00 |
| 01.05.2020 | 36,66 | 36,93 | 34,94 | 35,12 | -5,44% | 2.735.043,00 |
| 30.04.2020 | 38,40 | 38,71 | 37,05 | 37,14 | -3,31% | 4.549.642,00 |
| 29.04.2020 | 37,90 | 38,60 | 37,64 | 38,41 | 3,34% | 3.870.053,00 |
| 28.04.2020 | 37,17 | 37,31 | 36,31 | 37,17 | 1,72% | 2.618.100,00 |
| 27.04.2020 | 35,87 | 36,71 | 35,81 | 36,54 | 1,53% | 1.904.902,00 |
| 24.04.2020 | 36,08 | 36,16 | 35,36 | 35,99 | 0,70% | 2.149.812,00 |
| 23.04.2020 | 35,59 | 36,20 | 35,47 | 35,74 | 0,96% | 2.417.391,00 |
| 22.04.2020 | 35,52 | 35,71 | 34,76 | 35,40 | 1,14% | 3.132.596,00 |
| 21.04.2020 | 35,76 | 35,78 | 34,86 | 35,00 | -3,73% | 2.874.388,00 |
| 20.04.2020 | 36,65 | 37,48 | 36,36 | 36,36 | -2,24% | - |
| 17.04.2020 | 36,70 | 37,35 | 36,31 | 37,19 | 4,29% | 3.864.242,00 |
| 16.04.2020 | 35,63 | 35,90 | 34,68 | 35,66 | 0,48% | 2.728.685,00 |
| 15.04.2020 | 36,24 | 36,50 | 35,23 | 35,49 | -4,70% | 2.674.494,00 |
| 14.04.2020 | 36,86 | 37,52 | 36,44 | 37,24 | 3,24% | 3.440.513,00 |
| 13.04.2020 | 37,26 | 37,40 | 35,65 | 36,07 | -4,02% | 3.166.277,00 |
| 09.04.2020 | 36,79 | 37,84 | 36,66 | 37,58 | 3,02% | 4.278.712,00 |
| 08.04.2020 | 36,23 | 36,84 | 35,77 | 36,48 | 1,39% | 2.558.493,00 |
| 07.04.2020 | 36,81 | 37,58 | 35,86 | 35,98 | 0,56% | 3.159.466,00 |
| 06.04.2020 | 35,84 | 36,02 | 35,26 | 35,78 | 3,26% | 5.166.244,00 |
| 03.04.2020 | 34,05 | 34,79 | 33,85 | 34,65 | 0,93% | 2.350.674,00 |
| 02.04.2020 | 33,72 | 35,20 | 33,54 | 34,33 | 1,36% | 3.011.806,00 |
| 01.04.2020 | 33,70 | 34,97 | 33,52 | 33,87 | -3,72% | 3.482.128,00 |
| 31.03.2020 | 35,86 | 36,48 | 34,73 | 35,18 | -1,81% | 3.868.159,00 |
| 30.03.2020 | 33,78 | 36,00 | 33,28 | 35,83 | 6,96% | 3.106.793,00 |
| 27.03.2020 | 33,50 | 34,43 | 33,15 | 33,50 | -2,79% | 3.274.264,00 |
| 26.03.2020 | 33,12 | 34,79 | 32,83 | 34,46 | 5,38% | 3.437.480,00 |
| 25.03.2020 | 32,38 | 34,04 | 31,88 | 32,70 | 1,18% | 3.879.801,00 |
| 24.03.2020 | 30,85 | 32,49 | 30,50 | 32,32 | 10,27% | 5.263.516,00 |
| 23.03.2020 | 30,22 | 31,00 | 28,92 | 29,31 | -4,25% | 4.800.773,00 |
| 20.03.2020 | 33,89 | 33,89 | 30,43 | 30,61 | -8,52% | 4.992.012,00 |
| 19.03.2020 | 32,92 | 35,00 | 31,60 | 33,46 | 1,33% | 3.427.190,00 |
| 18.03.2020 | 33,13 | 33,33 | 31,06 | 33,02 | -6,35% | 4.448.745,00 |
| 17.03.2020 | 33,53 | 35,28 | 33,10 | 35,26 | 7,89% | 4.462.471,00 |
| 16.03.2020 | 31,10 | 34,59 | 31,01 | 32,68 | -5,66% | 5.650.503,00 |
| 13.03.2020 | 33,01 | 34,69 | 31,33 | 34,64 | 9,83% | 6.183.965,00 |
| 12.03.2020 | 32,97 | 33,76 | 31,46 | 31,54 | -10,07% | 7.240.418,00 |
| 11.03.2020 | 35,71 | 36,33 | 34,57 | 35,07 | -5,52% | 4.986.904,00 |
| 10.03.2020 | 36,46 | 37,15 | 34,66 | 37,12 | 5,16% | 7.446.396,00 |
| 09.03.2020 | 35,49 | 37,54 | 34,98 | 35,30 | -6,22% | 6.745.527,00 |
| 06.03.2020 | 36,95 | 38,11 | 36,90 | 37,64 | -1,80% | 4.051.132,00 |
| 05.03.2020 | 38,38 | 38,86 | 38,01 | 38,33 | -2,64% | 2.847.305,00 |
| 04.03.2020 | 38,77 | 39,39 | 38,33 | 39,37 | 3,44% | 2.889.556,00 |
| 03.03.2020 | 38,57 | 39,60 | 37,84 | 38,06 | -2,01% | 4.886.641,00 |
| 02.03.2020 | 38,19 | 38,84 | 37,57 | 38,84 | 3,16% | 4.815.033,00 |
| 28.02.2020 | 36,63 | 37,65 | 35,78 | 37,65 | 0,08% | 8.017.058,00 |
| 27.02.2020 | 39,25 | 39,31 | 37,59 | 37,62 | -5,64% | 4.470.832,00 |
| 26.02.2020 | 40,66 | 41,12 | 39,86 | 39,87 | -1,39% | 5.252.015,00 |
| 25.02.2020 | 42,89 | 42,94 | 40,39 | 40,43 | -5,58% | 3.362.981,00 |
| 24.02.2020 | 42,76 | 43,01 | 42,50 | 42,82 | -2,46% | 3.010.963,00 |
| 21.02.2020 | 44,09 | 44,15 | 43,58 | 43,90 | -0,75% | 2.645.811,00 |
| 20.02.2020 | 43,75 | 44,33 | 43,68 | 44,23 | 0,59% | 1.938.089,00 |
| 19.02.2020 | 44,50 | 44,53 | 43,88 | 43,97 | -1,08% | 2.257.022,00 |
| 18.02.2020 | 44,48 | 44,65 | 44,16 | 44,45 | -0,71% | 2.424.250,00 |
| 14.02.2020 | 45,08 | 45,16 | 44,62 | 44,77 | -1,10% | 2.513.189,00 |
| 13.02.2020 | 45,42 | 45,63 | 45,02 | 45,27 | -0,75% | 2.314.296,00 |
| 12.02.2020 | 45,95 | 46,17 | 45,59 | 45,61 | -1,11% | 2.243.063,00 |
| 11.02.2020 | 45,90 | 46,51 | 45,73 | 46,12 | 0,96% | 2.113.356,00 |
| 10.02.2020 | 45,60 | 45,87 | 45,36 | 45,68 | -0,07% | 1.686.521,00 |
| 07.02.2020 | 45,73 | 46,00 | 45,55 | 45,71 | -0,59% | 2.267.608,00 |
| 06.02.2020 | 46,19 | 46,33 | 45,94 | 45,98 | -0,20% | 2.377.997,00 |
| 05.02.2020 | 45,78 | 46,14 | 45,69 | 46,07 | 1,54% | 2.978.818,00 |
| 04.02.2020 | 45,50 | 45,69 | 45,27 | 45,37 | 0,91% | 2.548.617,00 |
| 03.02.2020 | 44,97 | 45,27 | 44,64 | 44,96 | 0,45% | 3.915.505,00 |
| 31.01.2020 | 45,48 | 45,62 | 44,55 | 44,76 | -2,27% | 8.351.470,00 |
| 30.01.2020 | 45,62 | 46,00 | 44,78 | 45,80 | 4,85% | 5.957.897,00 |
| 29.01.2020 | 44,06 | 44,10 | 43,66 | 43,68 | -0,55% | 2.793.666,00 |
| 28.01.2020 | 43,70 | 44,11 | 43,53 | 43,92 | 0,90% | 2.018.002,00 |
| 27.01.2020 | 43,76 | 43,90 | 43,37 | 43,53 | -1,74% | 2.697.485,00 |
| 24.01.2020 | 45,05 | 45,06 | 43,98 | 44,30 | -1,49% | 2.160.074,00 |
| 23.01.2020 | 44,74 | 45,04 | 44,51 | 44,97 | 0,09% | 1.459.876,00 |
| 22.01.2020 | 45,24 | 45,31 | 44,89 | 44,93 | -0,42% | 2.071.259,00 |
| 21.01.2020 | 45,10 | 45,39 | 44,87 | 45,12 | -0,29% | 2.654.035,00 |
| 17.01.2020 | 45,40 | 45,55 | 45,11 | 45,25 | -0,20% | 2.741.675,00 |
| 16.01.2020 | 44,65 | 45,46 | 44,59 | 45,34 | 2,14% | 2.576.742,00 |
| 15.01.2020 | 44,35 | 44,84 | 44,01 | 44,39 | -0,25% | 2.576.787,00 |
| 14.01.2020 | 44,51 | 44,64 | 44,08 | 44,50 | 0,18% | 4.699.858,00 |
| 13.01.2020 | 44,04 | 44,48 | 43,98 | 44,42 | 1,07% | 3.059.395,00 |