Börse:
60,165$
-0,19%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
60,083$
Ask:
60,247$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.08.2021 | 60,17 | 60,20 | 59,66 | 60,00 | -0,12% | 2.889.002,00 |
| 30.08.2021 | 60,54 | 60,65 | 60,05 | 60,07 | -0,83% | 1.266.881,00 |
| 27.08.2021 | 59,74 | 60,64 | 59,66 | 60,57 | 1,39% | 1.443.274,00 |
| 26.08.2021 | 60,27 | 60,28 | 59,56 | 59,74 | -0,93% | 1.717.299,00 |
| 25.08.2021 | 59,60 | 60,48 | 59,34 | 60,30 | 1,16% | 1.381.452,00 |
| 24.08.2021 | 59,32 | 59,96 | 59,08 | 59,61 | 0,51% | 1.972.762,00 |
| 23.08.2021 | 59,17 | 59,76 | 58,68 | 59,31 | 0,63% | 2.008.558,00 |
| 20.08.2021 | 59,18 | 59,37 | 58,50 | 58,94 | -0,64% | 4.539.699,00 |
| 19.08.2021 | 60,46 | 60,73 | 59,11 | 59,32 | -2,59% | 2.244.669,00 |
| 18.08.2021 | 61,12 | 61,70 | 60,87 | 60,90 | -0,93% | 1.604.602,00 |
| 17.08.2021 | 62,11 | 62,57 | 61,21 | 61,47 | -1,93% | 1.962.095,00 |
| 16.08.2021 | 62,22 | 62,78 | 61,92 | 62,68 | 0,45% | 2.759.738,00 |
| 13.08.2021 | 62,06 | 62,43 | 61,79 | 62,40 | 0,94% | 2.472.426,00 |
| 12.08.2021 | 61,50 | 61,92 | 61,15 | 61,82 | 0,52% | 1.563.113,00 |
| 11.08.2021 | 61,64 | 61,89 | 61,25 | 61,50 | 0,15% | 1.882.764,00 |
| 10.08.2021 | 60,60 | 61,44 | 60,50 | 61,41 | 1,40% | 2.727.096,00 |
| 09.08.2021 | 60,28 | 60,79 | 59,87 | 60,56 | 0,45% | 2.256.691,00 |
| 06.08.2021 | 59,19 | 60,44 | 59,19 | 60,29 | 2,53% | 3.109.980,00 |
| 05.08.2021 | 59,14 | 59,35 | 58,73 | 58,80 | 0,09% | 2.331.052,00 |
| 04.08.2021 | 59,57 | 59,57 | 58,51 | 58,75 | -1,74% | 2.232.752,00 |
| 03.08.2021 | 59,38 | 59,91 | 58,52 | 59,79 | 0,72% | 1.481.277,00 |
| 02.08.2021 | 59,93 | 60,70 | 59,33 | 59,36 | -0,60% | 2.152.396,00 |
| 30.07.2021 | 59,77 | 60,54 | 59,63 | 59,72 | 0,20% | 3.611.967,00 |
| 29.07.2021 | 59,30 | 59,74 | 58,96 | 59,60 | 1,64% | 2.023.323,00 |
| 28.07.2021 | 58,70 | 59,02 | 57,64 | 58,64 | -0,36% | 3.210.195,00 |
| 27.07.2021 | 59,05 | 59,83 | 57,53 | 58,85 | 0,70% | 3.993.836,00 |
| 26.07.2021 | 58,22 | 58,85 | 58,22 | 58,44 | 0,74% | 3.221.108,00 |
| 23.07.2021 | 57,57 | 58,15 | 57,29 | 58,01 | 1,05% | 1.897.078,00 |
| 22.07.2021 | 57,96 | 58,00 | 56,96 | 57,41 | -1,19% | 2.263.514,00 |
| 21.07.2021 | 58,27 | 58,77 | 57,92 | 58,10 | 0,12% | 3.063.245,00 |
| 20.07.2021 | 57,52 | 58,70 | 57,27 | 58,03 | 1,01% | 2.322.045,00 |
| 19.07.2021 | 57,61 | 58,01 | 56,91 | 57,45 | -1,31% | 2.593.266,00 |
| 16.07.2021 | 59,24 | 59,37 | 58,01 | 58,21 | -1,37% | 1.788.624,00 |
| 15.07.2021 | 58,57 | 59,14 | 58,52 | 59,02 | 0,41% | 1.433.635,00 |
| 14.07.2021 | 59,07 | 59,71 | 58,66 | 58,78 | -0,78% | 1.522.848,00 |
| 13.07.2021 | 59,90 | 60,20 | 59,09 | 59,24 | -1,27% | 1.821.764,00 |
| 12.07.2021 | 60,50 | 60,57 | 59,74 | 60,00 | -0,53% | 2.049.303,00 |
| 09.07.2021 | 59,90 | 60,48 | 59,76 | 60,32 | 2,01% | 2.385.680,00 |
| 08.07.2021 | 59,22 | 59,52 | 58,71 | 59,13 | -1,29% | 2.083.422,00 |
| 07.07.2021 | 59,10 | 60,00 | 58,95 | 59,90 | 0,76% | 1.994.674,00 |
| 06.07.2021 | 60,34 | 60,45 | 59,15 | 59,45 | -1,95% | 2.042.867,00 |
| 02.07.2021 | 60,79 | 60,90 | 60,24 | 60,63 | -0,13% | 1.639.904,00 |
| 01.07.2021 | 61,00 | 61,27 | 60,65 | 60,71 | 0,18% | 2.828.913,00 |
| 30.06.2021 | 60,50 | 60,80 | 60,18 | 60,60 | 0,00% | 2.569.464,00 |
| 29.06.2021 | 61,07 | 61,56 | 60,39 | 60,60 | -0,31% | 2.257.429,00 |
| 28.06.2021 | 61,52 | 61,70 | 60,73 | 60,79 | -1,09% | 2.442.160,00 |
| 25.06.2021 | 61,80 | 61,90 | 60,75 | 61,46 | -0,37% | 2.501.435,00 |
| 24.06.2021 | 61,50 | 62,00 | 61,25 | 61,69 | 0,70% | 1.520.229,00 |
| 23.06.2021 | 61,68 | 61,75 | 61,23 | 61,26 | -0,62% | 2.133.425,00 |
| 22.06.2021 | 62,05 | 62,13 | 61,37 | 61,64 | -0,32% | 2.243.409,00 |
| 21.06.2021 | 61,02 | 62,01 | 61,02 | 61,84 | 1,95% | 2.560.412,00 |
| 18.06.2021 | 61,37 | 61,43 | 60,52 | 60,66 | -2,05% | 5.417.273,00 |
| 17.06.2021 | 63,81 | 63,84 | 60,95 | 61,93 | -3,22% | 4.029.295,00 |
| 16.06.2021 | 64,55 | 64,59 | 63,82 | 63,99 | -1,01% | 2.558.319,00 |
| 15.06.2021 | 65,22 | 65,40 | 64,28 | 64,64 | -0,89% | 3.015.693,00 |
| 14.06.2021 | 65,83 | 65,90 | 64,83 | 65,22 | -1,18% | 1.853.065,00 |
| 11.06.2021 | 67,19 | 67,36 | 65,57 | 66,00 | -1,83% | 3.061.243,00 |
| 10.06.2021 | 68,36 | 68,48 | 67,10 | 67,23 | -1,29% | 2.167.922,00 |
| 09.06.2021 | 68,44 | 68,61 | 67,98 | 68,11 | -0,90% | 1.343.767,00 |
| 08.06.2021 | 68,48 | 68,92 | 68,10 | 68,73 | 0,10% | 1.957.822,00 |
| 07.06.2021 | 68,90 | 69,30 | 68,46 | 68,66 | -0,16% | 1.698.645,00 |
| 04.06.2021 | 68,47 | 68,98 | 68,35 | 68,77 | 0,76% | 1.696.525,00 |
| 03.06.2021 | 67,90 | 68,31 | 67,17 | 68,25 | 0,49% | 2.162.976,00 |
| 02.06.2021 | 68,22 | 68,23 | 67,42 | 67,92 | 0,00% | 2.217.989,00 |
| 01.06.2021 | 67,15 | 68,22 | 67,03 | 67,92 | 2,09% | 3.118.114,00 |
| 28.05.2021 | 66,91 | 66,91 | 66,43 | 66,53 | -0,11% | 1.944.189,00 |
| 27.05.2021 | 66,96 | 67,56 | 66,47 | 66,60 | 0,17% | 4.793.534,00 |
| 26.05.2021 | 66,33 | 66,61 | 65,57 | 66,49 | -0,15% | 3.184.122,00 |
| 25.05.2021 | 66,91 | 67,03 | 66,52 | 66,59 | -0,05% | 1.935.941,00 |
| 24.05.2021 | 67,05 | 67,20 | 66,58 | 66,62 | -0,54% | 2.349.110,00 |
| 21.05.2021 | 66,44 | 67,44 | 66,31 | 66,98 | 1,27% | 3.776.421,00 |
| 20.05.2021 | 66,43 | 66,59 | 66,01 | 66,14 | -0,44% | 2.864.502,00 |
| 19.05.2021 | 66,49 | 66,62 | 65,07 | 66,43 | -0,90% | 2.290.050,00 |
| 18.05.2021 | 67,35 | 68,04 | 67,00 | 67,03 | -0,90% | 1.956.323,00 |
| 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 |