69,230$
-1,14%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 70,03 | 70,27 | 68,67 | 69,23 | -1,14% | 1.888.259,00 |
| 23.04.2026 | 69,45 | 70,52 | 69,45 | 70,03 | 0,86% | 1.816.331,00 |
| 22.04.2026 | 70,11 | 70,52 | 69,16 | 69,43 | -0,57% | 2.097.993,00 |
| 21.04.2026 | 68,68 | 69,92 | 68,03 | 69,83 | 2,14% | 2.807.158,00 |
| 20.04.2026 | 67,67 | 68,47 | 67,30 | 68,37 | 1,98% | 3.376.698,00 |
| 17.04.2026 | 66,95 | 67,25 | 66,06 | 67,04 | -2,39% | 4.167.697,00 |
| 16.04.2026 | 67,17 | 68,72 | 66,71 | 68,68 | 2,58% | 3.016.491,00 |
| 15.04.2026 | 68,35 | 68,64 | 66,86 | 66,95 | -2,75% | 3.239.065,00 |
| 14.04.2026 | 69,65 | 69,90 | 68,58 | 68,84 | -1,40% | 2.806.926,00 |
| 13.04.2026 | 70,54 | 70,99 | 69,10 | 69,82 | 0,13% | 2.662.648,00 |
| 10.04.2026 | 70,53 | 71,14 | 69,49 | 69,73 | -0,88% | 2.917.512,00 |
| 09.04.2026 | 71,63 | 72,66 | 69,85 | 70,35 | -1,91% | 3.106.313,00 |
| 08.04.2026 | 68,69 | 71,76 | 67,67 | 71,72 | -0,60% | 3.733.480,00 |
| 07.04.2026 | 73,49 | 73,69 | 71,62 | 72,15 | -1,68% | 2.457.703,00 |
| 06.04.2026 | 73,51 | 73,83 | 72,61 | 73,38 | -0,61% | 1.697.666,00 |
| 02.04.2026 | 72,73 | 73,99 | 72,07 | 73,83 | 2,02% | 3.406.735,00 |
| 01.04.2026 | 73,08 | 73,84 | 71,68 | 72,37 | -0,44% | 3.707.965,00 |
| 31.03.2026 | 72,13 | 73,35 | 71,63 | 72,69 | 1,31% | 3.846.745,00 |
| 30.03.2026 | 73,17 | 74,09 | 71,57 | 71,75 | -0,66% | 3.898.103,00 |
| 27.03.2026 | 71,96 | 74,19 | 71,71 | 72,23 | -0,14% | 6.005.481,00 |
| 26.03.2026 | 71,49 | 73,68 | 71,23 | 72,33 | 0,93% | 3.359.181,00 |
| 25.03.2026 | 71,15 | 71,89 | 70,49 | 71,66 | 0,31% | 2.839.658,00 |
| 24.03.2026 | 68,25 | 71,60 | 68,11 | 71,44 | 5,07% | 2.909.638,00 |
| 23.03.2026 | 66,47 | 68,47 | 65,94 | 67,99 | 2,75% | 3.344.360,00 |
| 20.03.2026 | 68,67 | 68,82 | 65,07 | 66,17 | -3,60% | 16.530.467,00 |
| 19.03.2026 | 70,40 | 70,62 | 68,13 | 68,64 | -3,15% | 5.348.700,00 |
| 18.03.2026 | 71,95 | 72,19 | 70,86 | 70,87 | -1,73% | 3.807.575,00 |
| 17.03.2026 | 71,37 | 73,13 | 70,99 | 72,12 | 1,94% | 3.911.815,00 |
| 16.03.2026 | 71,90 | 72,15 | 70,36 | 70,75 | -1,71% | 4.233.854,00 |
| 13.03.2026 | 72,81 | 73,70 | 71,40 | 71,98 | -0,72% | 4.375.973,00 |
| 12.03.2026 | 71,40 | 73,72 | 70,52 | 72,50 | 2,36% | 5.538.705,00 |
| 11.03.2026 | 68,93 | 71,43 | 68,91 | 70,83 | 2,08% | 5.837.052,00 |
| 10.03.2026 | 68,49 | 69,85 | 67,09 | 69,39 | 2,16% | 5.132.015,00 |
| 09.03.2026 | 67,26 | 68,74 | 66,31 | 67,92 | 0,71% | 3.645.830,00 |
| 06.03.2026 | 66,80 | 68,03 | 65,50 | 67,44 | 1,37% | 3.398.996,00 |
| 05.03.2026 | 67,00 | 67,07 | 65,96 | 66,53 | -1,03% | 2.854.811,00 |
| 04.03.2026 | 68,28 | 68,50 | 66,72 | 67,22 | -1,13% | 2.409.018,00 |
| 03.03.2026 | 68,57 | 68,65 | 67,17 | 67,99 | -2,33% | 2.904.892,00 |
| 02.03.2026 | 69,50 | 70,48 | 68,27 | 69,61 | 0,83% | 3.015.563,00 |
| 27.02.2026 | 67,25 | 69,10 | 66,83 | 69,04 | 2,40% | 4.943.375,00 |
| 26.02.2026 | 67,46 | 68,26 | 66,81 | 67,42 | -0,04% | 2.690.327,00 |
| 25.02.2026 | 68,29 | 68,57 | 65,88 | 67,45 | -0,84% | 2.675.694,00 |
| 24.02.2026 | 67,45 | 68,72 | 66,88 | 68,02 | 0,21% | 2.348.602,00 |
| 20.02.2026 | 69,00 | 69,20 | 67,60 | 67,88 | -1,42% | 2.662.165,00 |
| 19.02.2026 | 67,59 | 68,98 | 67,22 | 68,86 | 1,98% | 2.679.164,00 |
| 18.02.2026 | 68,08 | 68,86 | 67,20 | 67,52 | -1,53% | 3.577.843,00 |
| 17.02.2026 | 68,80 | 69,15 | 66,55 | 68,57 | -1,35% | 3.867.474,00 |
| 13.02.2026 | 69,13 | 70,06 | 68,37 | 69,51 | 0,01% | 3.063.865,00 |
| 12.02.2026 | 69,36 | 70,09 | 68,59 | 69,50 | 0,29% | 3.505.107,00 |
| 11.02.2026 | 68,84 | 69,94 | 68,45 | 69,30 | 0,99% | 6.398.956,00 |
| 10.02.2026 | 67,59 | 68,68 | 67,26 | 68,62 | 1,89% | 3.194.041,00 |
| 09.02.2026 | 66,36 | 67,57 | 65,50 | 67,35 | 1,54% | 3.265.556,00 |
| 06.02.2026 | 65,29 | 67,81 | 65,22 | 66,33 | 1,38% | 2.760.245,00 |
| 05.02.2026 | 67,31 | 67,56 | 64,86 | 65,43 | -2,84% | 3.167.678,00 |
| 04.02.2026 | 67,14 | 67,88 | 66,53 | 67,34 | -0,07% | 5.879.613,00 |
| 03.02.2026 | 62,42 | 68,24 | 62,40 | 67,39 | -1,01% | 7.355.950,00 |
| 02.02.2026 | 67,19 | 68,37 | 66,77 | 68,08 | 1,14% | 5.604.292,00 |
| 30.01.2026 | 66,60 | 67,34 | 66,16 | 67,31 | 0,58% | 5.275.955,00 |
| 29.01.2026 | 67,97 | 69,06 | 66,85 | 66,92 | -0,71% | 5.615.192,00 |
| 28.01.2026 | 68,84 | 69,75 | 67,05 | 67,40 | -1,22% | 3.235.508,00 |
| 27.01.2026 | 67,28 | 68,45 | 66,85 | 68,23 | 1,28% | 2.556.735,00 |
| 26.01.2026 | 67,74 | 67,89 | 67,01 | 67,37 | 0,37% | 2.747.245,00 |
| 22.01.2026 | 67,80 | 68,05 | 66,88 | 67,12 | -0,86% | 3.992.903,00 |
| 21.01.2026 | 66,05 | 67,84 | 65,42 | 67,70 | 2,76% | 3.765.235,00 |
| 20.01.2026 | 64,80 | 66,17 | 63,94 | 65,88 | 1,07% | 4.002.152,00 |
| 16.01.2026 | 66,00 | 66,53 | 64,96 | 65,18 | -2,09% | 3.660.749,00 |
| 15.01.2026 | 64,54 | 66,63 | 64,36 | 66,57 | 3,05% | 4.901.507,00 |
| 14.01.2026 | 63,64 | 65,71 | 63,64 | 64,60 | 1,92% | 5.475.463,00 |
| 13.01.2026 | 62,20 | 63,42 | 62,01 | 63,38 | 1,90% | 2.716.405,00 |
| 12.01.2026 | 62,22 | 62,75 | 61,84 | 62,20 | 0,42% | 2.757.652,00 |
| 09.01.2026 | 61,89 | 62,42 | 60,94 | 61,94 | 1,23% | 3.567.072,00 |
| 08.01.2026 | 58,37 | 62,38 | 58,16 | 61,19 | 4,56% | 4.764.147,00 |
| 07.01.2026 | 60,38 | 60,38 | 58,16 | 58,52 | -3,26% | 3.181.314,00 |
| 06.01.2026 | 59,82 | 61,06 | 59,10 | 60,49 | 1,53% | 3.987.888,00 |
| 05.01.2026 | 58,45 | 59,66 | 57,81 | 59,58 | 0,90% | 3.684.034,00 |
| 02.01.2026 | 57,44 | 59,35 | 57,21 | 59,05 | 2,71% | 2.972.000,00 |
| 31.12.2025 | 58,10 | 58,26 | 57,46 | 57,49 | -1,17% | 1.589.506,00 |
| 30.12.2025 | 58,27 | 58,71 | 58,03 | 58,17 | -0,09% | 1.952.967,00 |
| 29.12.2025 | 57,89 | 58,44 | 57,72 | 58,22 | 0,54% | 1.658.612,00 |
| 26.12.2025 | 57,71 | 57,95 | 57,54 | 57,91 | 0,22% | 1.141.828,00 |
| 24.12.2025 | 57,81 | 58,10 | 57,65 | 57,78 | 0,54% | 767.841,00 |
| 23.12.2025 | 57,84 | 58,02 | 57,29 | 57,47 | -0,66% | 1.951.145,00 |
| 22.12.2025 | 57,87 | 58,33 | 57,48 | 57,85 | -0,67% | 1.998.451,00 |
| 19.12.2025 | 58,23 | 58,74 | 57,65 | 58,24 | -0,10% | 7.629.522,00 |
| 18.12.2025 | 58,54 | 59,09 | 58,29 | 58,30 | -0,44% | 2.504.324,00 |
| 17.12.2025 | 58,55 | 59,36 | 58,12 | 58,56 | 1,00% | 2.514.175,00 |
| 16.12.2025 | 58,55 | 59,62 | 57,89 | 57,98 | -3,69% | 3.826.649,00 |
| 15.12.2025 | 59,69 | 60,37 | 59,05 | 60,20 | 0,32% | 2.623.843,00 |
| 12.12.2025 | 60,19 | 60,59 | 59,12 | 60,01 | 0,15% | 2.996.022,00 |
| 11.12.2025 | 58,46 | 59,96 | 58,42 | 59,92 | 2,94% | 2.407.230,00 |
| 10.12.2025 | 58,28 | 58,99 | 57,17 | 58,21 | 0,24% | 2.917.902,00 |
| 09.12.2025 | 57,87 | 59,11 | 57,80 | 58,07 | 0,22% | 2.541.336,00 |
| 08.12.2025 | 58,90 | 58,97 | 57,86 | 57,94 | -1,81% | 2.419.874,00 |
| 05.12.2025 | 59,26 | 59,59 | 58,97 | 59,01 | -0,59% | 1.889.098,00 |
| 04.12.2025 | 59,81 | 60,07 | 57,95 | 59,36 | -0,74% | 2.924.718,00 |
| 03.12.2025 | 60,68 | 61,17 | 59,66 | 59,80 | -0,85% | 2.236.015,00 |
| 02.12.2025 | 60,47 | 60,66 | 59,97 | 60,31 | -0,35% | 1.788.488,00 |
| 01.12.2025 | 60,89 | 61,37 | 60,43 | 60,52 | -0,36% | 2.448.145,00 |
| 28.11.2025 | 60,47 | 61,08 | 60,41 | 60,74 | 0,31% | 1.139.702,00 |
| 26.11.2025 | 59,55 | 61,05 | 59,55 | 60,55 | 1,42% | 2.159.217,00 |