47,080$
-3,21%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 48,00 | 48,15 | 46,84 | 47,08 | -3,21% | 4.053.008,00 |
| 11.03.2025 | 50,77 | 51,03 | 48,50 | 48,64 | -3,89% | 4.938.008,00 |
| 10.03.2025 | 49,94 | 52,36 | 49,93 | 50,61 | 2,37% | 6.434.123,00 |
| 07.03.2025 | 47,89 | 50,27 | 47,89 | 49,44 | 2,87% | 4.426.948,00 |
| 06.03.2025 | 45,85 | 48,36 | 45,80 | 48,06 | 4,93% | 4.349.108,00 |
| 05.03.2025 | 45,82 | 46,34 | 45,31 | 45,80 | -0,04% | 3.228.524,00 |
| 04.03.2025 | 46,28 | 46,83 | 45,71 | 45,82 | -1,63% | 3.607.310,00 |
| 03.03.2025 | 47,28 | 47,65 | 46,33 | 46,58 | -1,31% | 3.360.364,00 |
| 28.02.2025 | 46,89 | 47,46 | 46,77 | 47,20 | 1,31% | 6.471.692,00 |
| 27.02.2025 | 46,76 | 47,25 | 46,51 | 46,59 | -0,83% | 3.367.272,00 |
| 26.02.2025 | 48,51 | 48,64 | 46,95 | 46,98 | -3,65% | 3.895.928,00 |
| 25.02.2025 | 48,31 | 49,08 | 48,11 | 48,76 | 0,74% | 3.941.035,00 |
| 24.02.2025 | 48,15 | 49,15 | 47,61 | 48,40 | 0,44% | 4.656.235,00 |
| 21.02.2025 | 46,75 | 48,48 | 46,50 | 48,19 | 3,52% | 5.045.430,00 |
| 20.02.2025 | 45,95 | 46,60 | 45,82 | 46,55 | 1,11% | 2.703.486,00 |
| 19.02.2025 | 45,85 | 46,51 | 45,74 | 46,04 | 0,28% | 3.141.393,00 |
| 18.02.2025 | 45,50 | 46,00 | 45,27 | 45,91 | -0,41% | 2.957.957,00 |
| 14.02.2025 | 45,76 | 46,26 | 45,76 | 46,10 | 0,85% | 3.382.088,00 |
| 13.02.2025 | 45,10 | 47,14 | 44,92 | 45,71 | 1,08% | 5.342.640,00 |
| 12.02.2025 | 45,78 | 46,28 | 45,14 | 45,22 | -2,63% | 3.257.234,00 |
| 11.02.2025 | 46,09 | 46,56 | 45,60 | 46,44 | 0,76% | 2.932.702,00 |
| 10.02.2025 | 45,65 | 46,18 | 45,36 | 46,09 | 0,72% | 3.784.576,00 |
| 07.02.2025 | 45,68 | 46,30 | 45,36 | 45,76 | 0,46% | 3.743.046,00 |
| 06.02.2025 | 46,80 | 47,13 | 45,01 | 45,55 | -1,94% | 5.396.302,00 |
| 05.02.2025 | 47,50 | 47,51 | 45,14 | 46,45 | -2,19% | 7.410.379,00 |
| 04.02.2025 | 48,50 | 48,70 | 47,46 | 47,49 | -5,06% | 7.205.923,00 |
| 03.02.2025 | 50,88 | 51,02 | 49,98 | 50,02 | -2,36% | 4.216.523,00 |
| 31.01.2025 | 51,47 | 51,73 | 50,84 | 51,23 | -0,85% | 6.830.333,00 |
| 30.01.2025 | 51,80 | 52,00 | 51,38 | 51,67 | 0,02% | 2.296.071,00 |
| 29.01.2025 | 50,50 | 52,11 | 50,43 | 51,66 | 2,12% | 3.095.060,00 |
| 28.01.2025 | 52,05 | 52,30 | 50,54 | 50,59 | -3,03% | 2.443.149,00 |
| 27.01.2025 | 51,41 | 52,34 | 51,21 | 52,17 | 3,29% | 3.431.713,00 |
| 24.01.2025 | 50,58 | 50,93 | 50,22 | 50,51 | -0,30% | 2.735.675,00 |
| 23.01.2025 | 50,52 | 50,93 | 50,31 | 50,66 | 0,28% | 2.252.906,00 |
| 22.01.2025 | 50,86 | 50,92 | 50,31 | 50,52 | -1,37% | 3.037.634,00 |
| 21.01.2025 | 51,17 | 51,74 | 50,91 | 51,22 | -0,14% | 3.061.569,00 |
| 17.01.2025 | 50,96 | 51,65 | 50,96 | 51,29 | 0,55% | 3.234.750,00 |
| 16.01.2025 | 51,09 | 51,18 | 50,36 | 51,01 | -0,25% | 2.050.019,00 |
| 15.01.2025 | 51,62 | 52,00 | 51,09 | 51,14 | -0,10% | 2.770.221,00 |
| 14.01.2025 | 51,84 | 52,04 | 50,78 | 51,19 | -1,78% | 2.964.716,00 |
| 13.01.2025 | 51,46 | 52,54 | 51,10 | 52,12 | 2,02% | 4.020.993,00 |
| 10.01.2025 | 49,70 | 51,52 | 49,62 | 51,09 | 2,51% | 4.463.347,00 |
| 08.01.2025 | 49,01 | 50,08 | 48,40 | 49,84 | 0,83% | 3.493.713,00 |
| 07.01.2025 | 49,79 | 50,45 | 49,39 | 49,43 | -0,40% | 2.117.129,00 |
| 06.01.2025 | 50,40 | 51,04 | 49,53 | 49,63 | -0,84% | 2.302.286,00 |
| 03.01.2025 | 50,04 | 50,45 | 49,87 | 50,05 | -0,34% | 1.902.229,00 |
| 02.01.2025 | 51,02 | 51,25 | 50,16 | 50,22 | -0,59% | 2.000.171,00 |
| 31.12.2024 | 49,99 | 50,60 | 49,89 | 50,52 | 0,90% | 2.120.149,00 |
| 30.12.2024 | 50,35 | 50,49 | 49,58 | 50,07 | -1,01% | 2.538.656,00 |
| 27.12.2024 | 50,33 | 51,19 | 50,17 | 50,58 | -0,06% | 1.533.049,00 |
| 26.12.2024 | 50,35 | 50,89 | 50,28 | 50,61 | -0,04% | 1.563.559,00 |
| 24.12.2024 | 50,41 | 50,70 | 49,98 | 50,63 | 0,44% | 1.434.645,00 |
| 23.12.2024 | 50,02 | 50,53 | 49,63 | 50,41 | -0,16% | 2.504.456,00 |
| 20.12.2024 | 49,25 | 50,97 | 49,25 | 50,49 | 2,25% | 11.749.275,00 |
| 19.12.2024 | 49,95 | 50,35 | 49,35 | 49,38 | -0,94% | 3.117.057,00 |
| 18.12.2024 | 51,14 | 51,54 | 49,83 | 49,85 | -3,19% | 3.648.768,00 |
| 17.12.2024 | 51,55 | 52,13 | 51,24 | 51,49 | -0,39% | 2.366.731,00 |
| 16.12.2024 | 52,27 | 52,77 | 51,62 | 51,69 | -1,35% | 2.461.150,00 |
| 13.12.2024 | 53,00 | 53,04 | 51,63 | 52,40 | -1,28% | 2.317.021,00 |
| 12.12.2024 | 52,94 | 53,35 | 52,47 | 53,08 | 0,30% | 2.752.884,00 |
| 11.12.2024 | 52,00 | 52,97 | 51,92 | 52,92 | 1,61% | 3.049.673,00 |
| 10.12.2024 | 51,87 | 52,44 | 50,97 | 52,08 | 0,19% | 2.396.396,00 |
| 09.12.2024 | 51,85 | 53,23 | 51,67 | 51,98 | 1,09% | 2.159.072,00 |
| 06.12.2024 | 52,43 | 52,50 | 51,25 | 51,42 | -1,64% | 2.707.024,00 |
| 05.12.2024 | 51,82 | 52,52 | 51,52 | 52,28 | 0,99% | 2.939.945,00 |
| 04.12.2024 | 53,05 | 53,31 | 51,62 | 51,77 | -2,63% | 3.340.315,00 |
| 03.12.2024 | 54,37 | 54,55 | 52,75 | 53,17 | -2,03% | 5.032.432,00 |
| 02.12.2024 | 54,21 | 54,56 | 53,53 | 54,27 | -0,60% | 3.842.774,00 |
| 29.11.2024 | 54,60 | 54,76 | 53,90 | 54,60 | 0,42% | 1.810.573,00 |
| 27.11.2024 | 53,73 | 54,48 | 53,71 | 54,37 | 1,21% | 2.092.981,00 |
| 26.11.2024 | 53,10 | 53,73 | 52,52 | 53,72 | 1,34% | 2.978.058,00 |
| 25.11.2024 | 53,20 | 53,64 | 52,58 | 53,01 | -0,23% | 4.480.680,00 |
| 22.11.2024 | 53,20 | 53,46 | 52,77 | 53,13 | -0,73% | 2.278.515,00 |
| 20.11.2024 | 53,19 | 53,55 | 52,78 | 53,52 | 1,00% | 2.316.467,00 |
| 19.11.2024 | 52,56 | 53,82 | 52,24 | 52,99 | 0,53% | 2.163.417,00 |
| 18.11.2024 | 53,53 | 53,76 | 52,67 | 52,71 | -1,20% | 2.560.071,00 |
| 15.11.2024 | 52,67 | 53,88 | 52,67 | 53,35 | 1,60% | 3.552.495,00 |
| 14.11.2024 | 52,16 | 52,79 | 51,83 | 52,51 | 1,23% | 2.129.756,00 |
| 13.11.2024 | 51,47 | 52,23 | 50,97 | 51,87 | 0,86% | 3.811.576,00 |
| 12.11.2024 | 51,89 | 52,09 | 51,36 | 51,43 | -1,78% | 2.604.025,00 |
| 11.11.2024 | 52,33 | 52,94 | 52,09 | 52,36 | 0,44% | 2.479.421,00 |
| 08.11.2024 | 52,11 | 52,37 | 51,60 | 52,13 | -0,69% | 3.480.126,00 |
| 07.11.2024 | 53,18 | 53,22 | 51,92 | 52,49 | -1,45% | 4.172.681,00 |
| 06.11.2024 | 52,35 | 53,66 | 51,48 | 53,26 | 2,42% | 5.031.790,00 |
| 05.11.2024 | 50,50 | 52,01 | 48,92 | 52,00 | -5,97% | 9.031.685,00 |
| 04.11.2024 | 54,81 | 55,56 | 54,78 | 55,30 | 1,21% | 2.453.988,00 |
| 01.11.2024 | 55,46 | 55,75 | 54,57 | 54,64 | -1,03% | 2.217.737,00 |
| 31.10.2024 | 55,75 | 56,04 | 55,10 | 55,21 | -0,58% | 5.358.226,00 |
| 30.10.2024 | 56,40 | 57,00 | 55,47 | 55,53 | -1,40% | 2.703.954,00 |
| 29.10.2024 | 56,92 | 57,76 | 56,30 | 56,32 | -1,61% | 2.986.231,00 |
| 28.10.2024 | 56,50 | 57,45 | 56,45 | 57,24 | 1,20% | 1.854.887,00 |
| 25.10.2024 | 56,76 | 57,18 | 56,40 | 56,56 | 0,11% | 1.814.397,00 |
| 24.10.2024 | 56,15 | 56,58 | 55,74 | 56,50 | 0,75% | 1.859.234,00 |
| 23.10.2024 | 55,72 | 56,15 | 55,26 | 56,08 | 0,70% | 2.195.727,00 |
| 22.10.2024 | 56,22 | 56,46 | 55,66 | 55,69 | -0,78% | 2.299.798,00 |
| 21.10.2024 | 56,67 | 57,17 | 55,87 | 56,13 | -0,48% | 1.952.402,00 |
| 18.10.2024 | 58,55 | 58,65 | 55,91 | 56,40 | -3,80% | 4.305.089,00 |
| 17.10.2024 | 58,43 | 58,71 | 57,92 | 58,63 | 0,58% | 1.996.862,00 |
| 16.10.2024 | 57,82 | 58,53 | 57,82 | 58,29 | 1,08% | 1.610.376,00 |
| 15.10.2024 | 57,96 | 58,89 | 57,64 | 57,67 | -0,41% | 2.165.837,00 |