60,390$
1,29%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 59,89 | 60,40 | 59,65 | 60,39 | 1,29% | 1.836.636,00 |
| 12.09.2024 | 59,00 | 59,78 | 58,51 | 59,62 | 1,05% | 2.113.179,00 |
| 11.09.2024 | 59,22 | 59,22 | 58,11 | 59,00 | -0,08% | 2.534.935,00 |
| 10.09.2024 | 59,61 | 59,61 | 58,24 | 59,05 | -0,76% | 3.197.907,00 |
| 09.09.2024 | 59,72 | 60,07 | 59,19 | 59,50 | 0,05% | 1.973.214,00 |
| 06.09.2024 | 60,03 | 60,55 | 59,19 | 59,47 | -1,00% | 2.638.725,00 |
| 05.09.2024 | 61,59 | 62,05 | 60,03 | 60,07 | -2,20% | 3.136.243,00 |
| 04.09.2024 | 60,81 | 61,64 | 60,65 | 61,42 | 1,32% | 2.369.380,00 |
| 03.09.2024 | 60,45 | 60,85 | 60,15 | 60,62 | -0,61% | 2.252.442,00 |
| 30.08.2024 | 60,95 | 61,12 | 60,51 | 60,99 | 0,25% | 3.369.054,00 |
| 29.08.2024 | 61,10 | 61,14 | 59,96 | 60,84 | -0,20% | 1.535.273,00 |
| 28.08.2024 | 60,07 | 61,02 | 59,72 | 60,96 | 0,66% | 1.629.406,00 |
| 27.08.2024 | 60,80 | 60,85 | 59,98 | 60,56 | -0,30% | 1.767.975,00 |
| 26.08.2024 | 60,73 | 61,04 | 60,32 | 60,74 | 0,40% | 1.677.401,00 |
| 23.08.2024 | 59,55 | 60,53 | 59,34 | 60,50 | 2,11% | 1.624.742,00 |
| 22.08.2024 | 59,27 | 59,32 | 58,64 | 59,25 | 0,05% | 1.874.360,00 |
| 21.08.2024 | 58,74 | 59,27 | 58,62 | 59,22 | 0,36% | 1.875.288,00 |
| 20.08.2024 | 59,60 | 59,74 | 58,99 | 59,01 | -1,12% | 1.810.821,00 |
| 19.08.2024 | 59,10 | 59,84 | 59,10 | 59,68 | 1,00% | 2.189.592,00 |
| 16.08.2024 | 58,82 | 59,13 | 58,55 | 59,09 | 0,39% | 1.997.577,00 |
| 15.08.2024 | 58,63 | 59,15 | 58,30 | 58,86 | 0,82% | 2.527.107,00 |
| 14.08.2024 | 58,38 | 58,42 | 57,94 | 58,38 | 0,00% | 2.196.682,00 |
| 13.08.2024 | 57,88 | 58,43 | 56,88 | 58,38 | 0,53% | 3.570.169,00 |
| 12.08.2024 | 58,50 | 58,60 | 57,72 | 58,07 | -0,63% | 1.957.584,00 |
| 09.08.2024 | 58,27 | 58,50 | 57,92 | 58,44 | -0,07% | 1.614.703,00 |
| 08.08.2024 | 58,27 | 59,24 | 58,27 | 58,48 | 0,52% | 1.809.796,00 |
| 07.08.2024 | 58,61 | 59,21 | 58,15 | 58,18 | 0,38% | 2.723.306,00 |
| 06.08.2024 | 58,30 | 58,66 | 57,74 | 57,96 | -0,38% | 2.998.931,00 |
| 05.08.2024 | 58,00 | 58,96 | 57,58 | 58,18 | -1,24% | 4.051.167,00 |
| 02.08.2024 | 60,26 | 60,57 | 58,65 | 58,91 | -2,60% | 4.046.688,00 |
| 01.08.2024 | 62,31 | 62,67 | 60,14 | 60,48 | -2,47% | 3.547.592,00 |
| 31.07.2024 | 62,12 | 62,63 | 61,00 | 62,01 | -0,78% | 4.734.589,00 |
| 30.07.2024 | 61,00 | 63,14 | 59,04 | 62,50 | -1,26% | 6.233.536,00 |
| 29.07.2024 | 63,78 | 64,24 | 63,28 | 63,30 | -1,06% | 3.289.689,00 |
| 26.07.2024 | 63,32 | 64,03 | 63,14 | 63,98 | 1,04% | 2.024.536,00 |
| 25.07.2024 | 62,80 | 64,31 | 62,80 | 63,32 | 1,07% | 1.992.915,00 |
| 24.07.2024 | 62,17 | 63,04 | 61,89 | 62,65 | 0,69% | 1.814.679,00 |
| 23.07.2024 | 63,81 | 63,99 | 62,19 | 62,22 | -3,01% | 2.191.109,00 |
| 22.07.2024 | 64,39 | 64,39 | 63,41 | 64,15 | -0,06% | 1.376.996,00 |
| 19.07.2024 | 64,91 | 64,92 | 63,53 | 64,19 | -0,93% | 2.707.638,00 |
| 18.07.2024 | 65,28 | 66,08 | 64,66 | 64,79 | -1,42% | 1.852.646,00 |
| 17.07.2024 | 64,73 | 65,79 | 64,72 | 65,72 | 1,80% | 2.457.641,00 |
| 16.07.2024 | 63,00 | 64,68 | 62,63 | 64,56 | 1,83% | 2.095.200,00 |
| 15.07.2024 | 64,18 | 64,50 | 63,31 | 63,40 | -1,37% | 2.741.304,00 |
| 12.07.2024 | 64,68 | 64,74 | 63,99 | 64,28 | 0,05% | 2.181.354,00 |
| 11.07.2024 | 64,46 | 65,17 | 63,91 | 64,25 | 0,03% | 3.113.217,00 |
| 10.07.2024 | 63,50 | 64,29 | 62,82 | 64,23 | 1,74% | 3.653.551,00 |
| 09.07.2024 | 63,36 | 64,24 | 62,97 | 63,13 | -0,39% | 3.917.902,00 |
| 08.07.2024 | 61,36 | 63,47 | 61,32 | 63,38 | 3,29% | 4.507.349,00 |
| 05.07.2024 | 62,04 | 62,59 | 60,64 | 61,36 | -2,12% | 3.975.588,00 |
| 03.07.2024 | 62,37 | 62,69 | 62,07 | 62,69 | 0,90% | 2.680.451,00 |
| 02.07.2024 | 60,74 | 62,16 | 60,61 | 62,13 | 2,46% | 3.271.704,00 |
| 01.07.2024 | 60,82 | 61,41 | 60,46 | 60,64 | 0,31% | 2.166.667,00 |
| 28.06.2024 | 60,77 | 60,93 | 60,21 | 60,45 | -0,26% | 11.628.427,00 |
| 27.06.2024 | 60,71 | 61,21 | 60,39 | 60,61 | -0,10% | 2.249.822,00 |
| 26.06.2024 | 60,31 | 61,17 | 60,18 | 60,67 | 0,03% | 2.646.257,00 |
| 25.06.2024 | 61,91 | 62,03 | 60,61 | 60,65 | -2,38% | 3.890.159,00 |
| 24.06.2024 | 61,11 | 62,27 | 60,59 | 62,13 | 1,27% | 4.286.308,00 |
| 21.06.2024 | 61,16 | 61,50 | 60,57 | 61,35 | 0,56% | 22.409.579,00 |
| 20.06.2024 | 59,81 | 61,10 | 59,68 | 61,01 | 1,84% | 3.598.799,00 |
| 18.06.2024 | 60,02 | 60,42 | 59,25 | 59,91 | -0,42% | 3.401.106,00 |
| 17.06.2024 | 59,00 | 60,28 | 58,46 | 60,16 | 1,11% | 2.485.491,00 |
| 14.06.2024 | 60,44 | 60,93 | 59,27 | 59,50 | -2,03% | 2.605.258,00 |
| 13.06.2024 | 60,42 | 61,07 | 60,11 | 60,73 | 0,43% | 2.499.126,00 |
| 12.06.2024 | 61,80 | 61,91 | 60,40 | 60,47 | -1,66% | 2.597.994,00 |
| 11.06.2024 | 61,50 | 61,60 | 60,81 | 61,49 | -0,74% | 2.534.680,00 |
| 10.06.2024 | 61,27 | 62,21 | 61,13 | 61,95 | 1,11% | 4.083.738,00 |
| 07.06.2024 | 60,99 | 61,49 | 60,29 | 61,27 | 0,16% | 3.080.023,00 |
| 06.06.2024 | 61,01 | 62,14 | 60,77 | 61,17 | 0,16% | 3.081.412,00 |
| 05.06.2024 | 61,82 | 62,13 | 60,47 | 61,07 | -1,21% | 3.419.158,00 |
| 04.06.2024 | 61,53 | 62,51 | 61,46 | 61,82 | -0,27% | 3.346.691,00 |
| 03.06.2024 | 62,05 | 62,80 | 61,24 | 61,99 | -0,72% | 3.625.467,00 |
| 31.05.2024 | 60,27 | 62,45 | 60,18 | 62,44 | 3,82% | 8.373.012,00 |
| 30.05.2024 | 59,84 | 60,52 | 59,35 | 60,14 | 0,18% | 4.669.989,00 |
| 29.05.2024 | 60,49 | 60,59 | 59,89 | 60,03 | -1,41% | 3.000.421,00 |
| 28.05.2024 | 60,49 | 61,16 | 60,30 | 60,89 | 0,66% | 2.875.286,00 |
| 24.05.2024 | 60,92 | 61,26 | 60,31 | 60,49 | -0,38% | 2.730.740,00 |
| 23.05.2024 | 61,69 | 62,48 | 60,62 | 60,72 | -1,91% | 3.532.190,00 |
| 22.05.2024 | 60,63 | 61,98 | 60,63 | 61,90 | 1,03% | 3.532.971,00 |
| 21.05.2024 | 60,83 | 61,55 | 60,81 | 61,27 | 0,66% | 2.941.271,00 |
| 20.05.2024 | 61,50 | 61,56 | 60,82 | 60,87 | -1,22% | 2.414.438,00 |
| 17.05.2024 | 61,77 | 61,91 | 61,11 | 61,62 | 0,05% | 2.842.398,00 |
| 16.05.2024 | 60,15 | 62,12 | 60,15 | 61,59 | 2,51% | 4.690.545,00 |
| 15.05.2024 | 61,15 | 61,32 | 59,79 | 60,08 | -2,58% | 4.164.551,00 |
| 14.05.2024 | 62,98 | 62,98 | 61,32 | 61,67 | -1,53% | 3.956.330,00 |
| 13.05.2024 | 63,11 | 63,69 | 62,50 | 62,63 | -0,56% | 3.689.198,00 |
| 10.05.2024 | 62,64 | 63,06 | 62,24 | 62,98 | 0,86% | 2.923.472,00 |
| 09.05.2024 | 62,21 | 62,67 | 61,97 | 62,44 | 0,66% | 4.134.542,00 |
| 08.05.2024 | 61,25 | 62,48 | 61,06 | 62,03 | 0,71% | 4.022.624,00 |
| 07.05.2024 | 60,80 | 61,63 | 60,72 | 61,59 | 2,33% | 4.157.879,00 |
| 06.05.2024 | 59,47 | 60,25 | 58,92 | 60,19 | 1,72% | 4.059.051,00 |
| 03.05.2024 | 59,31 | 59,68 | 58,86 | 59,17 | -0,30% | 3.272.515,00 |
| 02.05.2024 | 58,73 | 59,46 | 58,26 | 59,35 | 1,68% | 3.745.057,00 |
| 01.05.2024 | 58,55 | 59,77 | 58,24 | 58,37 | -0,49% | 5.208.201,00 |
| 30.04.2024 | 60,78 | 60,78 | 57,36 | 58,66 | -3,34% | 6.728.011,00 |
| 29.04.2024 | 60,21 | 60,79 | 60,21 | 60,69 | 0,98% | 2.976.969,00 |
| 26.04.2024 | 60,72 | 61,00 | 60,08 | 60,10 | -1,48% | 2.707.996,00 |
| 25.04.2024 | 61,80 | 61,95 | 60,61 | 61,00 | -0,91% | 2.726.106,00 |
| 24.04.2024 | 61,02 | 61,81 | 60,42 | 61,56 | -0,37% | 3.596.396,00 |
| 23.04.2024 | 61,99 | 62,29 | 61,51 | 61,79 | -1,14% | 3.195.126,00 |