85,920$
-0,50%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 86,61 | 87,21 | 85,78 | 85,92 | -0,50% | 2.223.168,00 |
| 23.07.2026 | 87,32 | 88,46 | 86,09 | 86,35 | -1,11% | 2.491.276,00 |
| 22.07.2026 | 87,00 | 87,67 | 86,21 | 87,32 | 1,30% | 3.671.116,00 |
| 21.07.2026 | 86,39 | 87,33 | 85,46 | 86,20 | 0,62% | 3.564.842,00 |
| 20.07.2026 | 84,57 | 86,20 | 84,52 | 85,67 | -0,27% | 3.163.951,00 |
| 17.07.2026 | 83,70 | 86,00 | 83,70 | 85,90 | 3,49% | 4.154.508,00 |
| 16.07.2026 | 82,60 | 83,50 | 82,24 | 83,00 | 0,85% | 2.150.138,00 |
| 15.07.2026 | 82,21 | 82,72 | 81,46 | 82,30 | 0,02% | 2.415.549,00 |
| 14.07.2026 | 83,00 | 83,00 | 81,44 | 82,28 | 0,29% | 2.280.962,00 |
| 13.07.2026 | 81,16 | 82,47 | 80,73 | 82,04 | 2,03% | 2.590.678,00 |
| 10.07.2026 | 79,22 | 80,55 | 79,01 | 80,41 | 1,81% | 2.834.521,00 |
| 09.07.2026 | 79,61 | 80,85 | 78,90 | 78,98 | -1,63% | 3.064.442,00 |
| 08.07.2026 | 79,80 | 80,57 | 79,25 | 80,29 | 2,67% | 3.345.819,00 |
| 07.07.2026 | 78,75 | 79,01 | 76,73 | 78,20 | 0,35% | 4.234.426,00 |
| 06.07.2026 | 76,98 | 78,17 | 76,50 | 77,93 | 1,48% | 3.098.606,00 |
| 02.07.2026 | 76,70 | 77,49 | 76,05 | 76,79 | 0,23% | 2.595.787,00 |
| 01.07.2026 | 76,29 | 76,84 | 75,28 | 76,61 | 0,27% | 2.752.240,00 |
| 30.06.2026 | 77,37 | 77,79 | 76,02 | 76,40 | -0,61% | 2.889.289,00 |
| 29.06.2026 | 77,09 | 77,80 | 76,43 | 76,87 | 0,10% | 2.776.690,00 |
| 26.06.2026 | 76,44 | 78,13 | 76,28 | 76,79 | 0,33% | 3.959.894,00 |
| 25.06.2026 | 74,80 | 76,62 | 74,65 | 76,54 | 1,94% | 3.694.533,00 |
| 24.06.2026 | 75,98 | 75,98 | 71,62 | 75,08 | -1,00% | 5.381.840,00 |
| 23.06.2026 | 76,03 | 76,75 | 75,68 | 75,84 | -0,59% | 3.208.758,00 |
| 22.06.2026 | 75,45 | 76,52 | 74,52 | 76,29 | 1,58% | 3.338.003,00 |
| 18.06.2026 | 76,66 | 76,66 | 74,28 | 75,10 | -1,83% | 8.293.073,00 |
| 17.06.2026 | 77,50 | 77,50 | 75,60 | 76,50 | -1,95% | 3.445.483,00 |
| 16.06.2026 | 79,05 | 79,25 | 77,52 | 78,02 | -1,58% | 2.872.117,00 |
| 15.06.2026 | 79,06 | 79,42 | 77,72 | 79,27 | -1,21% | 3.450.915,00 |
| 12.06.2026 | 79,00 | 80,25 | 78,18 | 80,24 | 1,70% | 2.025.509,00 |
| 11.06.2026 | 81,64 | 81,64 | 78,86 | 78,90 | -2,93% | 3.347.190,00 |
| 10.06.2026 | 80,50 | 82,55 | 80,12 | 81,28 | 1,45% | 3.068.800,00 |
| 09.06.2026 | 80,00 | 80,38 | 79,07 | 80,12 | -0,12% | 2.951.105,00 |
| 08.06.2026 | 82,01 | 82,69 | 80,19 | 80,22 | -0,87% | 3.637.958,00 |
| 05.06.2026 | 83,00 | 83,19 | 80,87 | 80,92 | -2,94% | 3.335.427,00 |
| 04.06.2026 | 83,13 | 84,74 | 82,56 | 83,37 | -0,88% | 2.448.907,00 |
| 03.06.2026 | 82,90 | 85,37 | 82,43 | 84,11 | 2,00% | 3.458.386,00 |
| 02.06.2026 | 82,86 | 83,60 | 81,65 | 82,46 | -0,19% | 4.128.461,00 |
| 01.06.2026 | 79,72 | 82,83 | 79,05 | 82,62 | 3,56% | 2.949.147,00 |
| 29.05.2026 | 79,99 | 80,79 | 79,54 | 79,78 | -0,32% | 5.458.153,00 |
| 28.05.2026 | 79,05 | 81,06 | 79,05 | 80,04 | 0,62% | 3.440.755,00 |
| 27.05.2026 | 77,93 | 80,38 | 77,26 | 79,55 | 1,97% | 3.842.609,00 |
| 26.05.2026 | 77,85 | 79,23 | 76,85 | 78,01 | 0,63% | 3.008.979,00 |
| 22.05.2026 | 77,28 | 78,61 | 77,06 | 77,52 | 0,52% | 2.468.399,00 |
| 21.05.2026 | 77,87 | 78,81 | 77,03 | 77,12 | -0,55% | 3.285.690,00 |
| 20.05.2026 | 79,00 | 79,20 | 77,06 | 77,55 | -2,32% | 3.585.420,00 |
| 19.05.2026 | 80,80 | 80,90 | 78,26 | 79,39 | -1,88% | 4.483.875,00 |
| 18.05.2026 | 80,88 | 81,38 | 79,19 | 80,91 | 0,63% | 3.086.844,00 |
| 15.05.2026 | 81,02 | 81,88 | 79,43 | 80,40 | -1,24% | 4.135.488,00 |
| 14.05.2026 | 82,79 | 82,79 | 81,00 | 81,41 | -1,79% | 2.708.851,00 |
| 13.05.2026 | 81,27 | 83,10 | 80,66 | 82,89 | 2,68% | 4.136.316,00 |
| 12.05.2026 | 80,00 | 81,87 | 79,39 | 80,73 | 1,11% | 4.282.588,00 |
| 11.05.2026 | 78,09 | 79,91 | 78,00 | 79,84 | 2,81% | 3.373.990,00 |
| 08.05.2026 | 77,57 | 78,29 | 77,06 | 77,66 | 0,17% | 2.913.012,00 |
| 07.05.2026 | 78,40 | 79,72 | 76,64 | 77,53 | -0,63% | 4.873.225,00 |
| 06.05.2026 | 79,11 | 79,50 | 76,00 | 78,02 | -1,48% | 5.575.271,00 |
| 05.05.2026 | 76,41 | 81,75 | 75,63 | 79,19 | 3,83% | 9.773.827,00 |
| 04.05.2026 | 75,00 | 77,37 | 74,62 | 76,27 | 1,77% | 4.940.764,00 |
| 01.05.2026 | 74,64 | 75,45 | 74,06 | 74,94 | 0,54% | 3.821.868,00 |
| 30.04.2026 | 73,92 | 75,78 | 73,39 | 74,54 | 0,36% | 4.987.193,00 |
| 29.04.2026 | 73,15 | 74,89 | 73,15 | 74,27 | 2,02% | 5.134.545,00 |
| 28.04.2026 | 71,58 | 72,92 | 70,66 | 72,80 | 3,20% | 3.795.962,00 |
| 27.04.2026 | 69,51 | 70,74 | 69,26 | 70,54 | 1,89% | 4.095.295,00 |
| 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 |