Börse:
44,058$
-0,88%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
43,998$
Ask:
44,118$
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 44,77 | 44,77 | 43,99 | 44,07 | -0,86% | - |
| 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 |
| 10.01.2020 | 44,37 | 44,46 | 43,80 | 43,95 | -0,45% | 2.296.468,00 |
| 09.01.2020 | 44,33 | 44,33 | 43,03 | 44,15 | -1,03% | 4.003.149,00 |
| 08.01.2020 | 45,11 | 45,23 | 44,38 | 44,61 | -1,11% | 3.321.694,00 |
| 07.01.2020 | 45,57 | 45,69 | 45,10 | 45,11 | -1,20% | 2.212.153,00 |
| 06.01.2020 | 45,79 | 45,85 | 45,32 | 45,66 | -0,78% | 2.760.964,00 |
| 03.01.2020 | 45,89 | 46,19 | 45,72 | 46,02 | -0,20% | 2.154.859,00 |
| 02.01.2020 | 46,57 | 46,64 | 45,88 | 46,11 | -0,52% | 2.950.134,00 |
| 31.12.2019 | 45,98 | 46,38 | 45,98 | 46,35 | 0,50% | 1.787.220,00 |
| 30.12.2019 | 46,44 | 46,46 | 46,02 | 46,12 | -0,56% | 1.320.861,00 |
| 29.12.2019 | 46,38 | 46,38 | 46,38 | 46,38 | 0,17% | - |
| 27.12.2019 | 46,38 | 46,40 | 46,11 | 46,30 | 0,22% | 1.220.184,00 |
| 26.12.2019 | 46,03 | 46,38 | 45,95 | 46,20 | 0,26% | 942.511,00 |
| 24.12.2019 | 46,25 | 46,27 | 46,01 | 46,08 | 0,13% | 708.280,00 |
| 23.12.2019 | 45,86 | 46,05 | 45,53 | 46,02 | 0,03% | 1.709.212,00 |
| 22.12.2019 | 46,01 | 46,01 | 46,01 | 46,01 | 0,48% | - |
| 20.12.2019 | 45,96 | 46,59 | 45,70 | 45,79 | 0,33% | 5.913.767,00 |
| 19.12.2019 | 45,38 | 45,65 | 45,28 | 45,64 | 0,73% | 2.977.956,00 |
| 18.12.2019 | 46,14 | 46,15 | 44,87 | 45,31 | -1,95% | 4.425.821,00 |
| 17.12.2019 | 46,45 | 47,20 | 46,17 | 46,21 | 0,50% | 3.198.921,00 |
| 16.12.2019 | 45,39 | 46,23 | 45,37 | 45,98 | 1,73% | 5.218.845,00 |
| 13.12.2019 | 45,11 | 45,50 | 44,83 | 45,20 | 0,65% | 3.849.673,00 |
| 12.12.2019 | 44,12 | 45,05 | 44,11 | 44,91 | 1,54% | 3.330.090,00 |
| 11.12.2019 | 44,05 | 44,33 | 43,96 | 44,23 | 0,52% | 1.998.778,00 |
| 10.12.2019 | 44,08 | 44,22 | 43,92 | 44,00 | -0,16% | 2.559.809,00 |
| 09.12.2019 | 43,88 | 44,35 | 43,83 | 44,07 | 0,36% | 2.571.543,00 |
| 06.12.2019 | 43,45 | 44,01 | 43,32 | 43,91 | 1,76% | 3.609.823,00 |
| 05.12.2019 | 43,00 | 43,20 | 42,69 | 43,15 | 0,51% | 1.813.880,00 |
| 04.12.2019 | 42,87 | 43,27 | 42,78 | 42,93 | 0,02% | 2.601.343,00 |
| 03.12.2019 | 42,89 | 42,98 | 42,55 | 42,92 | -0,85% | 2.422.898,00 |
| 02.12.2019 | 42,95 | 43,32 | 42,81 | 43,29 | 0,84% | 3.497.525,00 |
| 29.11.2019 | 42,78 | 43,05 | 42,68 | 42,93 | -0,02% | 1.395.682,00 |
| 27.11.2019 | 42,88 | 43,04 | 42,76 | 42,94 | 0,44% | 1.993.362,00 |
| 26.11.2019 | 43,02 | 43,04 | 42,58 | 42,75 | -0,77% | 2.288.380,00 |
| 25.11.2019 | 42,89 | 43,13 | 42,70 | 43,08 | 0,84% | 1.756.275,00 |
| 22.11.2019 | 42,79 | 42,97 | 42,60 | 42,72 | -0,23% | 1.852.935,00 |
| 21.11.2019 | 42,59 | 42,83 | 42,17 | 42,82 | 0,75% | 3.025.810,00 |
| 20.11.2019 | 42,80 | 42,97 | 42,33 | 42,50 | -1,35% | 3.013.305,00 |
| 19.11.2019 | 42,74 | 43,22 | 42,61 | 43,08 | 0,56% | 2.930.689,00 |
| 18.11.2019 | 42,80 | 42,85 | 42,48 | 42,84 | -0,07% | 2.868.375,00 |
| 15.11.2019 | 42,93 | 43,22 | 42,68 | 42,87 | 0,21% | 7.118.984,00 |
| 14.11.2019 | 42,90 | 43,11 | 42,58 | 42,78 | -0,09% | 2.419.366,00 |
| 13.11.2019 | 43,05 | 43,19 | 42,66 | 42,82 | -0,97% | 1.934.581,00 |
| 12.11.2019 | 43,60 | 43,60 | 43,04 | 43,24 | -0,67% | 2.612.814,00 |
| 11.11.2019 | 43,27 | 43,60 | 42,95 | 43,53 | 0,51% | 3.090.808,00 |
| 08.11.2019 | 43,33 | 43,34 | 42,90 | 43,31 | -0,53% | 2.531.420,00 |
| 07.11.2019 | 43,08 | 43,78 | 43,07 | 43,54 | 1,54% | 2.629.951,00 |
| 06.11.2019 | 42,97 | 43,17 | 42,83 | 42,88 | -0,21% | 1.915.267,00 |
| 05.11.2019 | 43,45 | 43,55 | 42,91 | 42,97 | -0,21% | 2.479.183,00 |
| 04.11.2019 | 42,65 | 43,33 | 42,50 | 43,06 | 1,48% | 3.416.661,00 |
| 01.11.2019 | 42,27 | 42,45 | 42,01 | 42,43 | 0,93% | 3.509.766,00 |
| 31.10.2019 | 41,15 | 42,17 | 40,49 | 42,04 | 3,73% | 5.367.963,00 |
| 30.10.2019 | 41,31 | 41,33 | 40,39 | 40,53 | -2,36% | 3.198.175,00 |
| 29.10.2019 | 41,12 | 41,77 | 40,99 | 41,51 | 0,51% | 2.501.686,00 |
| 28.10.2019 | 41,32 | 41,74 | 41,01 | 41,30 | 0,71% | 2.276.022,00 |
| 25.10.2019 | 40,54 | 41,11 | 40,42 | 41,01 | 1,16% | 1.941.128,00 |
| 24.10.2019 | 40,82 | 40,91 | 40,26 | 40,54 | -0,47% | 1.786.745,00 |
| 23.10.2019 | 40,52 | 40,78 | 40,23 | 40,73 | 0,42% | 1.574.766,00 |
| 22.10.2019 | 40,38 | 40,76 | 40,01 | 40,56 | 0,40% | 1.619.798,00 |
| 21.10.2019 | 39,94 | 40,47 | 39,82 | 40,40 | 1,92% | 2.381.105,00 |
| 18.10.2019 | 39,73 | 40,02 | 39,63 | 39,64 | -0,53% | 3.554.883,00 |
| 17.10.2019 | 39,62 | 39,96 | 39,06 | 39,85 | 0,38% | 2.366.647,00 |
| 16.10.2019 | 40,28 | 40,37 | 39,64 | 39,70 | -1,56% | 2.529.015,00 |
| 15.10.2019 | 40,25 | 40,55 | 40,03 | 40,33 | 0,32% | 1.836.978,00 |
| 14.10.2019 | 40,26 | 40,47 | 39,93 | 40,20 | -0,64% | 1.744.901,00 |
| 11.10.2019 | 40,13 | 40,69 | 40,01 | 40,46 | 1,73% | 2.708.393,00 |
| 10.10.2019 | 38,93 | 40,09 | 38,93 | 39,77 | 2,16% | 2.963.042,00 |
| 09.10.2019 | 38,68 | 39,13 | 38,62 | 38,93 | 1,38% | 2.879.206,00 |
| 08.10.2019 | 39,76 | 39,76 | 38,39 | 38,40 | -3,47% | 4.062.512,00 |
| 07.10.2019 | 40,17 | 40,19 | 39,77 | 39,78 | -1,41% | 2.908.362,00 |
| 04.10.2019 | 39,57 | 40,38 | 39,53 | 40,35 | 2,07% | 1.956.940,00 |
| 03.10.2019 | 39,72 | 39,80 | 39,04 | 39,53 | -0,48% | 2.650.236,00 |
| 02.10.2019 | 40,16 | 40,20 | 39,38 | 39,72 | -1,51% | 2.735.549,00 |
| 01.10.2019 | 41,21 | 41,45 | 40,22 | 40,33 | -1,80% | 3.033.831,00 |
| 30.09.2019 | 41,03 | 41,27 | 40,96 | 41,07 | 0,32% | 2.256.826,00 |