Börse:
49,720$
-1,34%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
49,501$
Ask:
49,938$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 51,14 | 51,21 | 50,39 | 50,39 | 0,07% | - |
| 27.10.2020 | 51,01 | 51,24 | 50,36 | 50,36 | -1,53% | 2.780.657,00 |
| 26.10.2020 | 51,62 | 51,70 | 50,87 | 51,14 | -1,40% | - |
| 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% | 2.161.587,00 |
| 15.10.2020 | 48,45 | 49,97 | 48,18 | 49,94 | 2,23% | 2.716.660,00 |
| 14.10.2020 | 48,03 | 49,14 | 47,85 | 48,85 | 0,04% | 4.563.996,00 |
| 13.10.2020 | 49,73 | 49,73 | 48,48 | 48,83 | -2,32% | 2.699.411,00 |
| 12.10.2020 | 49,22 | 50,03 | 49,19 | 49,99 | 2,08% | 2.751.258,00 |
| 09.10.2020 | 49,00 | 49,51 | 48,90 | 48,97 | 0,25% | 2.939.579,00 |
| 08.10.2020 | 48,52 | 48,86 | 48,30 | 48,85 | 1,12% | 2.410.404,00 |
| 07.10.2020 | 48,04 | 48,45 | 47,91 | 48,31 | 1,49% | 2.157.839,00 |
| 06.10.2020 | 47,85 | 48,59 | 47,44 | 47,60 | -0,38% | 2.540.168,00 |
| 05.10.2020 | 47,04 | 47,82 | 46,94 | 47,78 | 2,23% | 2.682.955,00 |
| 02.10.2020 | 45,95 | 47,05 | 45,93 | 46,74 | 0,30% | 2.238.215,00 |
| 01.10.2020 | 46,66 | 46,75 | 46,19 | 46,60 | 0,24% | 1.991.387,00 |
| 30.09.2020 | 46,33 | 46,81 | 46,06 | 46,49 | 1,11% | 2.555.931,00 |
| 29.09.2020 | 46,58 | 46,58 | 45,74 | 45,98 | -1,12% | 1.651.862,00 |
| 28.09.2020 | 46,68 | 47,10 | 46,44 | 46,50 | 0,91% | 2.514.135,00 |
| 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% | 1.607.171,00 |
| 23.09.2020 | 46,98 | 47,20 | 45,10 | 45,16 | -3,91% | 3.227.802,00 |
| 22.09.2020 | 46,37 | 47,01 | 46,33 | 47,00 | 1,05% | 4.247.027,00 |
| 21.09.2020 | 46,96 | 47,03 | 45,91 | 46,51 | -2,37% | 5.296.999,00 |
| 18.09.2020 | 47,49 | 48,56 | 47,49 | 47,64 | -0,15% | 7.306.497,00 |
| 17.09.2020 | 47,22 | 48,08 | 47,04 | 47,71 | 0,11% | - |
| 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 |
| 01.09.2020 | 44,52 | 45,16 | 44,42 | 45,14 | 0,85% | 2.805.614,00 |
| 31.08.2020 | 44,93 | 44,97 | 44,55 | 44,76 | -0,31% | 2.306.555,00 |
| 28.08.2020 | 44,70 | 44,97 | 44,27 | 44,90 | 0,40% | 2.279.087,00 |
| 27.08.2020 | 44,58 | 44,91 | 44,46 | 44,72 | 0,54% | 2.906.535,00 |
| 26.08.2020 | 44,48 | 44,64 | 44,02 | 44,48 | 0,41% | 1.782.636,00 |
| 25.08.2020 | 44,79 | 44,92 | 44,08 | 44,30 | -0,34% | 2.025.305,00 |
| 24.08.2020 | 43,82 | 44,46 | 43,64 | 44,45 | 1,97% | 2.211.497,00 |
| 21.08.2020 | 43,38 | 43,67 | 43,21 | 43,59 | 0,23% | 2.381.900,00 |
| 20.08.2020 | 43,42 | 43,66 | 43,21 | 43,49 | -1,29% | 1.723.119,00 |
| 19.08.2020 | 44,13 | 44,58 | 43,89 | 44,06 | -0,56% | 1.847.126,00 |
| 18.08.2020 | 44,18 | 44,54 | 44,03 | 44,31 | -0,18% | 1.574.072,00 |
| 17.08.2020 | 44,53 | 44,78 | 44,30 | 44,39 | -0,45% | 1.907.246,00 |
| 14.08.2020 | 44,19 | 44,72 | 44,07 | 44,59 | 0,36% | 1.633.686,00 |
| 13.08.2020 | 44,52 | 44,89 | 44,16 | 44,43 | -0,04% | 2.317.459,00 |
| 12.08.2020 | 44,83 | 44,91 | 44,37 | 44,45 | 0,14% | 1.940.131,00 |
| 11.08.2020 | 45,00 | 45,21 | 44,32 | 44,39 | -0,22% | 2.169.596,00 |
| 10.08.2020 | 44,14 | 44,76 | 44,13 | 44,49 | 1,04% | 1.937.056,00 |
| 07.08.2020 | 43,37 | 44,10 | 43,29 | 44,03 | 1,10% | 2.241.435,00 |
| 06.08.2020 | 43,31 | 43,79 | 43,30 | 43,55 | 0,48% | 1.745.857,00 |
| 05.08.2020 | 43,00 | 43,46 | 42,92 | 43,34 | 1,45% | 2.245.983,00 |
| 04.08.2020 | 42,83 | 42,90 | 42,47 | 42,72 | -0,49% | 1.979.237,00 |
| 03.08.2020 | 42,97 | 43,34 | 42,71 | 42,93 | 0,23% | 2.236.226,00 |
| 31.07.2020 | 43,26 | 43,58 | 42,03 | 42,83 | -1,22% | 3.500.871,00 |
| 30.07.2020 | 43,00 | 43,60 | 42,73 | 43,36 | 1,03% | 2.856.797,00 |
| 29.07.2020 | 43,00 | 43,28 | 42,57 | 42,92 | 0,77% | 2.714.781,00 |
| 28.07.2020 | 42,13 | 42,97 | 42,13 | 42,59 | 1,09% | 2.556.212,00 |
| 27.07.2020 | 41,32 | 42,15 | 40,80 | 42,13 | 0,10% | 2.290.713,00 |
| 24.07.2020 | 42,39 | 42,70 | 41,97 | 42,09 | -0,40% | 2.458.835,00 |
| 23.07.2020 | 41,30 | 42,27 | 41,20 | 42,26 | 2,67% | 2.616.608,00 |
| 22.07.2020 | 40,78 | 41,30 | 40,59 | 41,16 | 0,73% | 1.862.783,00 |
| 21.07.2020 | 40,36 | 41,34 | 40,30 | 40,86 | 1,59% | 1.855.381,00 |
| 20.07.2020 | 41,00 | 41,00 | 40,22 | 40,22 | -2,31% | 2.115.342,00 |
| 17.07.2020 | 41,08 | 41,33 | 40,90 | 41,17 | 0,51% | 1.974.219,00 |
| 16.07.2020 | 40,82 | 41,34 | 40,58 | 40,96 | 0,15% | 2.496.585,00 |
| 15.07.2020 | 41,00 | 41,20 | 40,61 | 40,90 | 1,14% | 2.132.511,00 |
| 14.07.2020 | 39,79 | 40,57 | 39,44 | 40,44 | 1,71% | 2.169.674,00 |
| 13.07.2020 | 39,76 | 40,15 | 39,54 | 39,76 | 0,96% | 3.270.162,00 |
| 10.07.2020 | 37,90 | 39,40 | 37,90 | 39,38 | 4,15% | 1.869.399,00 |
| 09.07.2020 | 38,48 | 38,49 | 37,54 | 37,81 | -2,25% | 2.281.697,00 |
| 08.07.2020 | 39,20 | 39,38 | 38,43 | 38,68 | -1,38% | 2.520.336,00 |
| 07.07.2020 | 39,20 | 39,38 | 39,01 | 39,22 | -1,13% | 2.271.895,00 |
| 06.07.2020 | 40,14 | 40,36 | 39,31 | 39,67 | 0,28% | 1.960.964,00 |
| 02.07.2020 | 40,01 | 40,51 | 39,52 | 39,56 | 0,38% | 2.647.504,00 |
| 01.07.2020 | 40,10 | 40,10 | 39,33 | 39,41 | -1,23% | 1.991.347,00 |
| 30.06.2020 | 39,74 | 40,05 | 39,45 | 39,90 | 0,61% | 2.839.589,00 |
| 29.06.2020 | 39,37 | 39,87 | 39,21 | 39,66 | 1,88% | 1.799.659,00 |
| 26.06.2020 | 39,82 | 39,86 | 38,72 | 38,93 | -2,55% | 4.166.904,00 |
| 25.06.2020 | 39,16 | 40,05 | 39,01 | 39,95 | 1,60% | 2.568.866,00 |
| 24.06.2020 | 39,43 | 39,60 | 38,93 | 39,32 | -1,53% | 3.655.880,00 |
| 23.06.2020 | 40,50 | 40,50 | 39,93 | 39,93 | -0,18% | 2.217.201,00 |
| 22.06.2020 | 40,09 | 40,22 | 39,51 | 40,00 | -0,60% | 1.551.392,00 |
| 19.06.2020 | 41,25 | 41,67 | 40,19 | 40,24 | -0,84% | 5.023.179,00 |
| 18.06.2020 | 40,11 | 40,66 | 39,94 | 40,58 | 0,27% | 2.139.820,00 |
| 17.06.2020 | 41,01 | 41,01 | 40,15 | 40,47 | -0,69% | 2.347.194,00 |
| 16.06.2020 | 40,73 | 41,40 | 40,19 | 40,75 | 3,16% | 2.780.791,00 |
| 15.06.2020 | 38,25 | 39,58 | 38,04 | 39,50 | 0,18% | 2.954.982,00 |
| 12.06.2020 | 39,60 | 39,97 | 38,66 | 39,43 | 2,15% | 3.304.570,00 |
| 11.06.2020 | 40,15 | 40,39 | 38,55 | 38,60 | -6,63% | 3.486.847,00 |
| 10.06.2020 | 42,31 | 42,40 | 41,28 | 41,34 | -2,45% | 4.093.689,00 |
| 09.06.2020 | 42,12 | 42,70 | 41,88 | 42,38 | -1,19% | 3.929.440,00 |