Börse:
212,730$
-0,11%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 212,01 | 213,60 | 209,78 | 212,73 | -0,11% | 1.863.662,00 |
| 23.05.2022 | 211,29 | 213,09 | 209,73 | 212,96 | 2,07% | 1.488.158,00 |
| 20.05.2022 | 208,86 | 209,87 | 203,63 | 208,64 | 0,87% | 2.651.284,00 |
| 19.05.2022 | 208,08 | 209,55 | 205,54 | 206,85 | -0,79% | 1.617.935,00 |
| 18.05.2022 | 213,48 | 213,58 | 207,80 | 208,50 | -3,01% | 1.628.834,00 |
| 17.05.2022 | 211,80 | 215,58 | 210,86 | 214,96 | 3,05% | 1.836.522,00 |
| 16.05.2022 | 208,62 | 209,92 | 205,76 | 208,60 | -0,09% | 1.941.241,00 |
| 13.05.2022 | 209,27 | 209,98 | 206,87 | 208,79 | 0,63% | 2.390.845,00 |
| 12.05.2022 | 207,34 | 208,87 | 204,32 | 207,48 | -0,50% | 1.912.599,00 |
| 11.05.2022 | 210,64 | 214,02 | 207,77 | 208,53 | -1,79% | 2.111.116,00 |
| 10.05.2022 | 212,67 | 214,87 | 209,35 | 212,34 | 1,22% | 2.527.367,00 |
| 09.05.2022 | 214,04 | 215,23 | 209,14 | 209,79 | -3,30% | 2.602.592,00 |
| 06.05.2022 | 217,17 | 218,20 | 213,91 | 216,94 | -0,74% | 1.581.620,00 |
| 05.05.2022 | 228,29 | 228,29 | 216,15 | 218,56 | -4,51% | 2.103.481,00 |
| 04.05.2022 | 221,82 | 229,41 | 220,31 | 228,88 | 3,31% | 1.631.553,00 |
| 03.05.2022 | 219,97 | 222,95 | 219,13 | 221,54 | 1,01% | 1.957.430,00 |
| 02.05.2022 | 219,79 | 222,04 | 215,13 | 219,32 | 0,52% | 2.283.222,00 |
| 29.04.2022 | 228,68 | 229,16 | 217,48 | 218,18 | -5,01% | 2.621.358,00 |
| 28.04.2022 | 229,22 | 231,69 | 227,58 | 229,68 | 0,74% | 2.249.633,00 |
| 27.04.2022 | 225,00 | 232,78 | 223,48 | 228,00 | 2,57% | 2.292.312,00 |
| 26.04.2022 | 224,64 | 227,22 | 222,17 | 222,28 | -2,11% | 2.175.552,00 |
| 25.04.2022 | 223,17 | 227,41 | 221,71 | 227,06 | 1,58% | 1.810.292,00 |
| 22.04.2022 | 230,59 | 232,20 | 223,30 | 223,52 | -2,89% | 1.622.347,00 |
| 21.04.2022 | 233,37 | 235,25 | 229,57 | 230,18 | -1,05% | 1.343.078,00 |
| 20.04.2022 | 231,77 | 233,12 | 231,09 | 232,62 | 1,32% | 1.545.703,00 |
| 19.04.2022 | 227,20 | 230,46 | 225,39 | 229,60 | 1,06% | 2.263.426,00 |
| 18.04.2022 | 228,00 | 229,78 | 225,30 | 227,20 | -0,87% | 2.252.958,00 |
| 14.04.2022 | 233,74 | 234,67 | 228,62 | 229,20 | -1,94% | 2.213.560,00 |
| 13.04.2022 | 231,85 | 234,17 | 231,77 | 233,74 | 1,16% | 1.566.209,00 |
| 12.04.2022 | 234,26 | 234,93 | 230,60 | 231,06 | 0,04% | 1.703.597,00 |
| 11.04.2022 | 237,73 | 238,72 | 230,58 | 230,96 | -2,84% | 2.087.420,00 |
| 08.04.2022 | 238,38 | 239,68 | 236,77 | 237,71 | -0,33% | 1.469.298,00 |
| 07.04.2022 | 236,58 | 239,56 | 236,55 | 238,50 | 0,30% | 2.141.694,00 |
| 06.04.2022 | 235,69 | 239,05 | 235,38 | 237,79 | -0,09% | 2.308.609,00 |
| 05.04.2022 | 234,93 | 240,63 | 234,55 | 238,00 | 1,20% | 2.519.333,00 |
| 04.04.2022 | 233,76 | 236,13 | 233,37 | 235,18 | 0,72% | 1.962.681,00 |
| 01.04.2022 | 228,27 | 233,90 | 227,09 | 233,50 | 2,62% | 1.934.854,00 |
| 31.03.2022 | 229,18 | 232,07 | 227,53 | 227,54 | -0,10% | 3.306.788,00 |
| 30.03.2022 | 223,68 | 228,52 | 222,64 | 227,76 | 1,25% | 1.628.811,00 |
| 29.03.2022 | 222,86 | 225,44 | 222,00 | 224,95 | 1,95% | 1.560.890,00 |
| 28.03.2022 | 219,09 | 220,67 | 218,12 | 220,65 | 0,74% | 1.202.835,00 |
| 25.03.2022 | 217,71 | 219,07 | 216,52 | 219,04 | 0,96% | 1.249.810,00 |
| 24.03.2022 | 213,84 | 217,09 | 212,71 | 216,95 | 2,06% | 1.153.279,00 |
| 23.03.2022 | 215,78 | 215,79 | 212,47 | 212,57 | -1,23% | 1.120.308,00 |
| 22.03.2022 | 212,66 | 215,55 | 211,37 | 215,21 | 1,26% | 1.893.906,00 |
| 21.03.2022 | 214,25 | 215,28 | 210,36 | 212,53 | -1,01% | 2.064.541,00 |
| 18.03.2022 | 213,92 | 217,47 | 212,23 | 214,69 | 0,36% | 6.168.463,00 |
| 17.03.2022 | 211,72 | 214,00 | 211,35 | 213,92 | 0,69% | 1.453.740,00 |
| 16.03.2022 | 212,99 | 214,55 | 207,86 | 212,46 | 0,07% | 2.086.317,00 |
| 15.03.2022 | 210,00 | 212,88 | 208,62 | 212,31 | 2,57% | 2.220.162,00 |
| 14.03.2022 | 207,57 | 209,72 | 206,21 | 207,00 | -0,13% | 2.064.122,00 |
| 11.03.2022 | 210,63 | 212,35 | 206,70 | 207,27 | -1,03% | 1.664.796,00 |
| 10.03.2022 | 206,51 | 210,12 | 205,01 | 209,43 | -0,13% | 2.399.303,00 |
| 09.03.2022 | 210,33 | 211,13 | 206,07 | 209,70 | 2,10% | 1.791.687,00 |
| 08.03.2022 | 207,84 | 213,06 | 204,94 | 205,38 | -1,44% | 2.326.317,00 |
| 07.03.2022 | 207,72 | 211,80 | 206,47 | 208,39 | -0,03% | 2.535.505,00 |
| 04.03.2022 | 203,57 | 208,61 | 202,62 | 208,46 | 1,84% | 1.492.278,00 |
| 03.03.2022 | 208,86 | 209,61 | 203,97 | 204,70 | -0,77% | 2.192.173,00 |
| 02.03.2022 | 202,95 | 207,33 | 202,22 | 206,29 | 1,97% | 1.674.593,00 |
| 01.03.2022 | 203,54 | 204,55 | 201,15 | 202,31 | -1,04% | 1.503.225,00 |
| 28.02.2022 | 203,43 | 204,87 | 201,19 | 204,44 | 0,04% | 2.234.561,00 |
| 25.02.2022 | 201,03 | 204,54 | 199,82 | 204,36 | 2,07% | 1.336.364,00 |
| 24.02.2022 | 193,50 | 200,71 | 192,26 | 200,22 | 2,00% | 1.965.362,00 |
| 23.02.2022 | 200,99 | 202,08 | 195,88 | 196,29 | -1,81% | 1.646.707,00 |
| 22.02.2022 | 200,45 | 202,45 | 198,45 | 199,90 | -0,27% | 1.690.167,00 |
| 18.02.2022 | 200,05 | 202,08 | 199,20 | 200,45 | -0,00% | 2.744.445,00 |
| 17.02.2022 | 202,91 | 203,73 | 199,99 | 200,46 | -1,85% | 1.600.665,00 |
| 16.02.2022 | 203,41 | 205,23 | 201,34 | 204,24 | 0,11% | 1.833.943,00 |
| 15.02.2022 | 204,48 | 204,81 | 202,55 | 204,02 | 1,01% | 1.412.099,00 |
| 14.02.2022 | 204,38 | 204,70 | 199,69 | 201,98 | -0,89% | 1.899.555,00 |
| 11.02.2022 | 206,40 | 207,40 | 203,69 | 203,79 | -0,85% | 2.678.905,00 |
| 10.02.2022 | 207,25 | 208,31 | 204,18 | 205,54 | -2,66% | 2.270.554,00 |
| 09.02.2022 | 210,47 | 211,39 | 209,27 | 211,16 | 1,32% | 2.078.703,00 |
| 08.02.2022 | 204,71 | 208,90 | 204,00 | 208,41 | 1,18% | 1.503.792,00 |
| 07.02.2022 | 206,89 | 207,98 | 205,24 | 205,98 | -0,13% | 1.581.881,00 |
| 04.02.2022 | 203,89 | 207,33 | 201,23 | 206,25 | 0,55% | 2.016.562,00 |
| 03.02.2022 | 204,33 | 207,65 | 203,86 | 205,13 | -1,33% | 1.938.047,00 |
| 02.02.2022 | 205,56 | 208,32 | 205,22 | 207,90 | 1,14% | 2.149.952,00 |
| 01.02.2022 | 206,48 | 207,26 | 202,58 | 205,56 | -0,30% | 2.122.663,00 |
| 31.01.2022 | 199,34 | 207,36 | 198,09 | 206,17 | 3,46% | 3.113.293,00 |
| 28.01.2022 | 196,94 | 199,29 | 192,69 | 199,27 | 1,45% | 2.262.030,00 |
| 27.01.2022 | 198,25 | 200,58 | 194,56 | 196,42 | -0,53% | 3.527.243,00 |
| 26.01.2022 | 205,49 | 208,27 | 196,54 | 197,46 | -8,95% | 5.686.862,00 |
| 25.01.2022 | 213,09 | 218,69 | 212,74 | 216,88 | -0,62% | 2.487.478,00 |
| 24.01.2022 | 215,88 | 219,37 | 211,03 | 218,24 | 0,51% | 2.981.736,00 |
| 21.01.2022 | 220,57 | 221,73 | 216,83 | 217,13 | -1,44% | 2.164.430,00 |
| 20.01.2022 | 226,60 | 228,38 | 219,73 | 220,31 | -2,01% | 2.051.798,00 |
| 19.01.2022 | 227,64 | 229,45 | 224,73 | 224,83 | -0,71% | 1.613.943,00 |
| 18.01.2022 | 226,00 | 227,82 | 222,76 | 226,44 | -1,01% | 1.939.508,00 |
| 14.01.2022 | 229,94 | 231,34 | 226,93 | 228,75 | -1,37% | 1.562.921,00 |
| 13.01.2022 | 234,86 | 236,05 | 231,30 | 231,93 | -1,15% | 1.110.590,00 |
| 12.01.2022 | 235,13 | 236,13 | 233,21 | 234,63 | -0,28% | 1.202.519,00 |
| 11.01.2022 | 233,66 | 235,42 | 230,10 | 235,28 | 1,03% | 1.292.976,00 |
| 10.01.2022 | 236,34 | 237,92 | 231,93 | 232,89 | -2,49% | 1.929.346,00 |
| 07.01.2022 | 240,78 | 241,24 | 238,73 | 238,84 | -1,06% | 1.461.990,00 |
| 06.01.2022 | 242,46 | 244,69 | 240,63 | 241,39 | -0,69% | 1.946.540,00 |
| 05.01.2022 | 244,58 | 246,49 | 242,83 | 243,06 | -0,85% | 2.181.207,00 |
| 04.01.2022 | 243,18 | 247,04 | 243,18 | 245,15 | 0,47% | 2.124.390,00 |
| 03.01.2022 | 245,06 | 247,47 | 241,43 | 244,01 | -1,04% | 1.396.973,00 |
| 31.12.2021 | 245,45 | 247,75 | 244,59 | 246,58 | 0,42% | 884.236,00 |