61,550$
-0,39%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 61,39 | 61,80 | 60,44 | 61,56 | -0,37% | 307.522,00 |
| 23.04.2024 | 61,99 | 62,29 | 61,51 | 61,79 | -1,14% | 3.195.126,00 |
| 22.04.2024 | 62,50 | 62,96 | 61,56 | 62,50 | -0,16% | 3.102.523,00 |
| 19.04.2024 | 61,85 | 62,91 | 61,61 | 62,60 | 1,43% | 7.990.042,00 |
| 18.04.2024 | 60,51 | 61,88 | 60,31 | 61,72 | 2,15% | 2.968.094,00 |
| 17.04.2024 | 60,36 | 61,11 | 60,22 | 60,42 | 0,25% | 2.399.528,00 |
| 16.04.2024 | 60,68 | 60,72 | 59,88 | 60,27 | -0,41% | 3.010.788,00 |
| 15.04.2024 | 61,35 | 61,58 | 60,17 | 60,52 | -0,74% | 3.128.070,00 |
| 12.04.2024 | 62,36 | 62,50 | 60,81 | 60,97 | -2,56% | 3.413.268,00 |
| 11.04.2024 | 63,97 | 64,08 | 62,39 | 62,57 | -2,07% | 3.362.897,00 |
| 10.04.2024 | 63,44 | 64,07 | 63,09 | 63,89 | -0,02% | 3.701.220,00 |
| 09.04.2024 | 63,20 | 64,09 | 63,20 | 63,90 | 1,14% | 3.984.693,00 |
| 08.04.2024 | 63,73 | 63,95 | 63,16 | 63,18 | -0,44% | 3.107.826,00 |
| 05.04.2024 | 63,01 | 63,63 | 62,97 | 63,46 | 0,35% | 3.348.024,00 |
| 04.04.2024 | 63,25 | 63,68 | 62,92 | 63,24 | 0,94% | 3.967.591,00 |
| 03.04.2024 | 62,50 | 62,90 | 61,97 | 62,65 | -0,08% | 4.093.511,00 |
| 02.04.2024 | 62,46 | 63,28 | 62,33 | 62,70 | 0,56% | 3.740.770,00 |
| 01.04.2024 | 63,10 | 63,34 | 62,26 | 62,35 | -0,73% | 3.300.578,00 |
| 28.03.2024 | 63,09 | 63,42 | 62,63 | 62,81 | -0,29% | 4.120.593,00 |
| 27.03.2024 | 62,11 | 63,17 | 62,08 | 62,99 | 1,89% | 4.081.166,00 |
| 26.03.2024 | 62,61 | 62,61 | 61,71 | 61,82 | -1,10% | 3.902.623,00 |
| 25.03.2024 | 62,10 | 63,08 | 62,01 | 62,51 | 0,82% | 4.294.080,00 |
| 22.03.2024 | 63,00 | 63,09 | 61,60 | 62,00 | -0,75% | 4.434.165,00 |
| 21.03.2024 | 61,51 | 62,99 | 61,47 | 62,47 | 1,89% | 6.052.459,00 |
| 20.03.2024 | 61,03 | 61,77 | 60,89 | 61,31 | 0,46% | 5.096.257,00 |
| 19.03.2024 | 60,16 | 61,23 | 60,16 | 61,03 | 1,03% | 6.666.834,00 |
| 18.03.2024 | 59,10 | 61,10 | 59,10 | 60,41 | 1,85% | 7.265.349,00 |
| 15.03.2024 | 57,77 | 59,78 | 57,71 | 59,31 | 1,89% | 14.039.579,00 |
| 14.03.2024 | 58,39 | 59,59 | 57,67 | 58,21 | -0,10% | 8.785.113,00 |
| 13.03.2024 | 57,50 | 59,32 | 57,45 | 58,27 | 2,10% | 14.371.101,00 |
| 12.03.2024 | 57,08 | 58,46 | 56,68 | 57,07 | 3,93% | 10.911.852,00 |
| 11.03.2024 | 54,69 | 55,56 | 54,67 | 54,91 | 0,18% | 5.186.285,00 |
| 08.03.2024 | 54,21 | 55,24 | 53,95 | 54,81 | 1,03% | 4.757.405,00 |
| 07.03.2024 | 54,38 | 55,83 | 53,40 | 54,25 | 0,18% | 10.799.696,00 |
| 06.03.2024 | 53,76 | 54,39 | 53,61 | 54,15 | 1,29% | 3.300.492,00 |
| 05.03.2024 | 52,96 | 53,73 | 52,89 | 53,46 | 0,45% | 3.970.817,00 |
| 04.03.2024 | 54,25 | 54,39 | 52,92 | 53,22 | -1,88% | 4.593.948,00 |
| 01.03.2024 | 54,64 | 54,75 | 53,55 | 54,24 | 2,13% | 8.080.075,00 |
| 29.02.2024 | 53,54 | 53,88 | 52,80 | 53,11 | 0,19% | 4.878.870,00 |
| 28.02.2024 | 52,80 | 53,48 | 52,65 | 53,01 | 0,42% | 3.024.877,00 |
| 27.02.2024 | 53,42 | 53,78 | 52,70 | 52,79 | -0,71% | 3.727.286,00 |
| 26.02.2024 | 53,44 | 53,60 | 53,03 | 53,17 | -0,52% | 2.953.193,00 |
| 23.02.2024 | 53,50 | 53,92 | 53,00 | 53,45 | -0,47% | 3.106.102,00 |
| 22.02.2024 | 53,58 | 53,91 | 52,95 | 53,70 | -0,37% | 6.491.915,00 |
| 21.02.2024 | 53,30 | 53,93 | 53,10 | 53,90 | 0,94% | 3.110.086,00 |
| 20.02.2024 | 53,52 | 53,85 | 52,74 | 53,40 | -0,47% | 4.413.273,00 |
| 16.02.2024 | 54,30 | 54,52 | 53,36 | 53,65 | -1,22% | 3.302.726,00 |
| 15.02.2024 | 53,26 | 54,73 | 53,25 | 54,31 | 1,95% | 3.318.011,00 |
| 14.02.2024 | 52,55 | 53,32 | 52,45 | 53,27 | 1,52% | 3.686.748,00 |
| 13.02.2024 | 53,50 | 54,17 | 52,47 | 52,47 | -2,36% | 5.204.688,00 |
| 12.02.2024 | 53,22 | 53,86 | 53,15 | 53,74 | 1,30% | 3.615.517,00 |
| 09.02.2024 | 52,70 | 53,26 | 52,33 | 53,05 | 0,66% | 5.519.041,00 |
| 08.02.2024 | 52,90 | 53,04 | 52,32 | 52,70 | -0,34% | 3.472.695,00 |
| 07.02.2024 | 52,63 | 53,17 | 52,28 | 52,88 | -0,92% | 4.033.691,00 |
| 06.02.2024 | 53,03 | 54,02 | 52,82 | 53,37 | 0,77% | 5.775.322,00 |
| 05.02.2024 | 54,80 | 55,00 | 52,87 | 52,96 | -4,90% | 10.587.110,00 |
| 02.02.2024 | 56,60 | 56,83 | 55,67 | 55,69 | -1,89% | 4.745.507,00 |
| 01.02.2024 | 55,68 | 56,79 | 55,56 | 56,76 | 2,12% | 5.529.145,00 |
| 31.01.2024 | 55,95 | 56,26 | 55,23 | 55,58 | -0,75% | 10.489.602,00 |
| 30.01.2024 | 55,10 | 56,15 | 54,72 | 56,00 | 1,93% | 7.150.623,00 |
| 29.01.2024 | 53,91 | 55,15 | 53,07 | 54,94 | 5,55% | 11.700.157,00 |
| 26.01.2024 | 52,01 | 52,49 | 51,16 | 52,05 | 1,30% | 10.795.844,00 |
| 25.01.2024 | 52,63 | 53,11 | 50,72 | 51,38 | -2,38% | 13.149.968,00 |
| 24.01.2024 | 52,31 | 54,27 | 51,94 | 52,63 | 0,61% | 13.617.328,00 |
| 23.01.2024 | 52,23 | 54,19 | 51,81 | 52,31 | 1,20% | 24.378.631,00 |
| 22.01.2024 | 56,88 | 57,76 | 51,49 | 51,69 | -24,20% | 47.193.214,00 |
| 19.01.2024 | 68,76 | 68,81 | 68,00 | 68,19 | -0,80% | 5.030.231,00 |
| 18.01.2024 | 68,68 | 68,85 | 68,16 | 68,74 | -0,26% | 2.589.747,00 |
| 17.01.2024 | 68,50 | 69,51 | 68,35 | 68,92 | -0,26% | 2.563.171,00 |
| 16.01.2024 | 69,78 | 69,85 | 68,85 | 69,10 | -0,66% | 2.941.122,00 |
| 12.01.2024 | 70,00 | 70,51 | 69,40 | 69,56 | 0,13% | 2.548.690,00 |
| 11.01.2024 | 69,27 | 69,76 | 69,01 | 69,47 | 0,20% | 2.625.484,00 |
| 10.01.2024 | 70,68 | 70,89 | 69,30 | 69,33 | -1,90% | 3.446.450,00 |
| 09.01.2024 | 70,94 | 70,99 | 70,09 | 70,67 | -0,55% | 2.837.756,00 |
| 08.01.2024 | 70,34 | 71,08 | 69,77 | 71,06 | 0,35% | 3.066.468,00 |
| 05.01.2024 | 71,37 | 72,00 | 70,29 | 70,81 | -1,31% | 2.926.152,00 |
| 04.01.2024 | 73,15 | 73,25 | 71,72 | 71,75 | -1,89% | 3.422.396,00 |
| 03.01.2024 | 72,48 | 74,02 | 72,19 | 73,13 | 0,51% | 3.726.732,00 |
| 02.01.2024 | 72,35 | 73,23 | 72,18 | 72,76 | 0,75% | 3.057.342,00 |
| 29.12.2023 | 72,15 | 72,41 | 71,77 | 72,22 | -0,07% | 2.195.895,00 |
| 28.12.2023 | 71,99 | 72,48 | 71,93 | 72,27 | 0,14% | 2.373.383,00 |
| 27.12.2023 | 72,08 | 72,36 | 71,76 | 72,17 | -0,30% | 2.369.641,00 |
| 26.12.2023 | 71,55 | 72,60 | 71,55 | 72,39 | 1,30% | 1.877.899,00 |
| 22.12.2023 | 71,11 | 72,14 | 71,11 | 71,46 | 0,75% | 3.018.564,00 |
| 21.12.2023 | 70,70 | 71,22 | 70,06 | 70,93 | 0,35% | 3.627.229,00 |
| 20.12.2023 | 73,34 | 73,45 | 70,60 | 70,68 | -4,41% | 5.045.632,00 |
| 19.12.2023 | 72,65 | 74,17 | 72,55 | 73,94 | 2,21% | 3.770.064,00 |
| 18.12.2023 | 75,40 | 75,60 | 72,17 | 72,34 | -4,50% | 6.455.081,00 |
| 15.12.2023 | 76,44 | 76,62 | 75,58 | 75,75 | -0,88% | 11.609.689,00 |
| 14.12.2023 | 75,48 | 77,35 | 75,48 | 76,42 | 1,54% | 3.774.912,00 |
| 13.12.2023 | 74,40 | 75,43 | 72,53 | 75,26 | 0,91% | 3.770.587,00 |
| 12.12.2023 | 75,00 | 75,10 | 74,01 | 74,58 | -0,67% | 2.561.019,00 |
| 11.12.2023 | 73,85 | 75,20 | 73,62 | 75,08 | 1,80% | 2.907.384,00 |
| 08.12.2023 | 74,13 | 74,69 | 73,70 | 73,75 | -0,11% | 2.903.785,00 |
| 07.12.2023 | 73,55 | 74,56 | 73,31 | 73,83 | 0,87% | 2.922.533,00 |
| 06.12.2023 | 73,96 | 74,19 | 73,08 | 73,19 | -1,28% | 3.188.092,00 |
| 05.12.2023 | 74,29 | 74,70 | 73,96 | 74,14 | -0,66% | 2.636.472,00 |
| 04.12.2023 | 74,58 | 75,57 | 74,42 | 74,63 | -0,60% | 3.808.649,00 |
| 01.12.2023 | 73,76 | 75,29 | 73,72 | 75,08 | 1,83% | 2.722.417,00 |
| 30.11.2023 | 73,47 | 74,11 | 73,27 | 73,73 | 0,74% | 5.275.197,00 |