288,890$
-0,90%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 291,91 | 293,29 | 287,66 | 288,89 | -0,90% | 1.861.122,00 |
| 24.09.2025 | 288,60 | 292,86 | 287,94 | 291,50 | 0,79% | 3.391.120,00 |
| 23.09.2025 | 292,21 | 293,49 | 287,31 | 289,22 | -1,51% | 1.873.364,00 |
| 22.09.2025 | 289,46 | 294,46 | 288,54 | 293,66 | 0,57% | 1.757.302,00 |
| 19.09.2025 | 293,51 | 293,51 | 290,70 | 292,00 | 0,36% | 4.010.862,00 |
| 18.09.2025 | 288,05 | 292,30 | 287,44 | 290,95 | 0,76% | 2.156.013,00 |
| 17.09.2025 | 289,13 | 291,32 | 287,73 | 288,75 | 0,02% | 2.271.888,00 |
| 16.09.2025 | 290,25 | 291,91 | 282,27 | 288,69 | -0,75% | 2.600.752,00 |
| 15.09.2025 | 293,57 | 294,93 | 290,20 | 290,87 | -0,90% | 1.290.331,00 |
| 12.09.2025 | 294,96 | 296,86 | 292,19 | 293,50 | -1,52% | 1.099.255,00 |
| 11.09.2025 | 291,96 | 299,22 | 291,96 | 298,03 | 1,93% | 1.936.344,00 |
| 10.09.2025 | 297,84 | 297,84 | 290,38 | 292,39 | -1,63% | 1.754.886,00 |
| 09.09.2025 | 298,43 | 298,90 | 296,22 | 297,24 | -0,40% | 1.273.832,00 |
| 08.09.2025 | 296,58 | 298,59 | 293,51 | 298,43 | 0,83% | 1.417.724,00 |
| 05.09.2025 | 301,19 | 302,68 | 293,95 | 295,97 | -1,73% | 1.808.073,00 |
| 04.09.2025 | 298,92 | 301,58 | 296,72 | 301,19 | 0,78% | 1.261.364,00 |
| 03.09.2025 | 296,57 | 300,07 | 294,59 | 298,86 | -0,30% | 1.445.436,00 |
| 02.09.2025 | 301,64 | 302,45 | 298,30 | 299,77 | -1,41% | 1.635.560,00 |
| 29.08.2025 | 302,66 | 305,31 | 302,66 | 304,05 | -0,02% | 1.106.884,00 |
| 28.08.2025 | 303,04 | 304,45 | 301,75 | 304,10 | 0,33% | 1.452.266,00 |
| 27.08.2025 | 302,53 | 304,33 | 301,96 | 303,09 | -0,12% | 1.076.293,00 |
| 26.08.2025 | 303,13 | 304,67 | 302,12 | 303,45 | -0,13% | 2.487.974,00 |
| 25.08.2025 | 306,71 | 307,80 | 303,28 | 303,84 | -1,33% | 1.094.636,00 |
| 22.08.2025 | 306,45 | 308,89 | 303,37 | 307,95 | 0,99% | 1.124.616,00 |
| 21.08.2025 | 308,53 | 308,99 | 304,04 | 304,94 | -1,32% | 1.381.235,00 |
| 20.08.2025 | 306,84 | 310,08 | 305,67 | 309,03 | 1,08% | 1.430.383,00 |
| 19.08.2025 | 302,58 | 306,73 | 302,26 | 305,72 | 1,01% | 1.146.879,00 |
| 18.08.2025 | 302,02 | 303,16 | 301,10 | 302,65 | 0,28% | 1.126.356,00 |
| 15.08.2025 | 301,31 | 304,03 | 300,06 | 301,79 | 0,04% | 1.339.003,00 |
| 14.08.2025 | 304,95 | 304,97 | 301,43 | 301,68 | -1,07% | 1.072.295,00 |
| 13.08.2025 | 299,87 | 305,11 | 299,73 | 304,95 | 1,78% | 2.265.994,00 |
| 12.08.2025 | 303,52 | 304,20 | 299,01 | 299,63 | -1,35% | 1.279.439,00 |
| 11.08.2025 | 304,76 | 306,94 | 302,50 | 303,72 | -0,68% | 1.258.853,00 |
| 08.08.2025 | 304,13 | 306,83 | 303,62 | 305,81 | 0,76% | 865.767,00 |
| 07.08.2025 | 303,68 | 305,77 | 301,58 | 303,49 | 0,61% | 1.519.549,00 |
| 06.08.2025 | 300,58 | 302,46 | 298,66 | 301,64 | 0,73% | 1.822.984,00 |
| 05.08.2025 | 302,18 | 302,89 | 299,29 | 299,44 | -0,93% | 1.508.847,00 |
| 04.08.2025 | 300,55 | 303,09 | 300,37 | 302,26 | 0,61% | 1.553.852,00 |
| 01.08.2025 | 308,00 | 308,27 | 299,56 | 300,44 | -2,93% | 1.771.808,00 |
| 31.07.2025 | 309,32 | 315,26 | 308,81 | 309,50 | -0,46% | 1.948.960,00 |
| 30.07.2025 | 299,31 | 315,98 | 298,69 | 310,94 | 0,75% | 2.552.198,00 |
| 29.07.2025 | 307,97 | 309,69 | 305,50 | 308,64 | 0,57% | 2.632.928,00 |
| 28.07.2025 | 308,60 | 309,19 | 306,31 | 306,89 | -0,56% | 1.184.607,00 |
| 25.07.2025 | 307,16 | 308,82 | 306,17 | 308,63 | 0,78% | 935.221,00 |
| 24.07.2025 | 303,92 | 307,10 | 303,25 | 306,24 | 0,66% | 1.146.330,00 |
| 23.07.2025 | 302,38 | 304,51 | 301,50 | 304,23 | 0,41% | 1.115.082,00 |
| 22.07.2025 | 301,60 | 306,33 | 301,48 | 302,98 | 0,69% | 1.014.588,00 |
| 21.07.2025 | 301,69 | 303,30 | 300,75 | 300,90 | -0,29% | 913.463,00 |
| 18.07.2025 | 304,27 | 304,27 | 300,39 | 301,79 | -0,11% | 1.652.633,00 |
| 17.07.2025 | 299,88 | 303,37 | 299,88 | 302,12 | 0,62% | 1.288.704,00 |
| 16.07.2025 | 298,66 | 300,70 | 296,46 | 300,27 | 0,70% | 1.493.185,00 |
| 15.07.2025 | 302,07 | 303,21 | 298,05 | 298,18 | -1,71% | 962.453,00 |
| 14.07.2025 | 302,19 | 303,84 | 301,10 | 303,36 | 0,23% | 1.127.886,00 |
| 11.07.2025 | 305,43 | 305,86 | 301,84 | 302,65 | -1,04% | 1.096.545,00 |
| 10.07.2025 | 307,35 | 308,47 | 305,32 | 305,82 | -0,84% | 1.419.984,00 |
| 09.07.2025 | 308,21 | 308,66 | 305,26 | 308,41 | 0,49% | 1.351.243,00 |
| 08.07.2025 | 307,77 | 309,21 | 305,40 | 306,90 | -0,49% | 1.919.012,00 |
| 07.07.2025 | 309,17 | 310,80 | 306,90 | 308,40 | -0,26% | 1.634.941,00 |
| 03.07.2025 | 307,00 | 309,40 | 305,28 | 309,20 | 1,36% | 1.393.190,00 |
| 02.07.2025 | 308,08 | 308,75 | 300,79 | 305,05 | -1,64% | 1.326.510,00 |
| 01.07.2025 | 308,18 | 311,99 | 307,30 | 310,13 | 0,56% | 1.486.459,00 |
| 30.06.2025 | 303,37 | 308,88 | 302,61 | 308,40 | 1,63% | 2.414.006,00 |
| 27.06.2025 | 302,94 | 306,47 | 300,90 | 303,45 | 0,16% | 1.870.281,00 |
| 26.06.2025 | 299,24 | 303,90 | 296,75 | 302,98 | 1,61% | 2.296.829,00 |
| 25.06.2025 | 311,02 | 311,20 | 297,22 | 298,19 | -4,24% | 2.354.575,00 |
| 24.06.2025 | 311,25 | 311,99 | 308,14 | 311,40 | 0,37% | 1.309.079,00 |
| 23.06.2025 | 307,26 | 310,44 | 305,76 | 310,24 | 1,30% | 1.697.707,00 |
| 20.06.2025 | 308,51 | 308,51 | 304,00 | 306,26 | -0,17% | 3.301.155,00 |
| 18.06.2025 | 307,62 | 308,81 | 306,08 | 306,77 | -0,28% | 1.466.702,00 |
| 17.06.2025 | 308,77 | 309,30 | 306,85 | 307,62 | -0,09% | 1.750.109,00 |
| 16.06.2025 | 307,80 | 309,69 | 306,63 | 307,91 | 0,36% | 1.621.956,00 |
| 13.06.2025 | 307,07 | 310,85 | 305,74 | 306,82 | -0,95% | 1.547.036,00 |
| 12.06.2025 | 312,96 | 314,25 | 305,28 | 309,75 | -0,84% | 1.798.750,00 |
| 11.06.2025 | 314,38 | 314,38 | 310,93 | 312,36 | -0,69% | 1.317.618,00 |
| 10.06.2025 | 318,53 | 319,72 | 312,68 | 314,52 | -1,27% | 1.416.025,00 |
| 09.06.2025 | 325,72 | 325,84 | 317,80 | 318,57 | -2,52% | 1.462.745,00 |
| 06.06.2025 | 328,85 | 329,93 | 326,13 | 326,81 | 0,18% | 1.183.294,00 |
| 05.06.2025 | 327,18 | 327,80 | 324,67 | 326,23 | 0,01% | 1.814.244,00 |
| 04.06.2025 | 325,72 | 327,56 | 323,96 | 326,21 | -0,10% | 1.225.997,00 |
| 03.06.2025 | 324,46 | 326,80 | 322,98 | 326,53 | 0,22% | 1.273.623,00 |
| 02.06.2025 | 322,80 | 325,91 | 321,07 | 325,80 | 0,08% | 1.501.947,00 |
| 30.05.2025 | 325,18 | 326,60 | 323,37 | 325,53 | 0,44% | 2.914.123,00 |
| 29.05.2025 | 324,20 | 325,07 | 321,27 | 324,12 | -0,01% | 918.044,00 |
| 28.05.2025 | 327,32 | 327,99 | 323,71 | 324,14 | -0,48% | 1.155.764,00 |
| 27.05.2025 | 322,88 | 326,00 | 321,82 | 325,71 | 1,44% | 1.636.607,00 |
| 23.05.2025 | 319,07 | 321,83 | 317,66 | 321,09 | -0,17% | 962.536,00 |
| 22.05.2025 | 322,60 | 323,21 | 320,15 | 321,65 | -0,30% | 1.272.179,00 |
| 21.05.2025 | 320,31 | 323,66 | 320,31 | 322,63 | -0,05% | 1.892.017,00 |
| 20.05.2025 | 321,36 | 323,14 | 320,83 | 322,80 | -0,05% | 1.010.279,00 |
| 19.05.2025 | 318,72 | 323,17 | 317,37 | 322,96 | 1,12% | 1.496.203,00 |
| 16.05.2025 | 316,44 | 319,50 | 314,39 | 319,37 | 1,11% | 1.473.405,00 |
| 15.05.2025 | 309,96 | 315,95 | 309,96 | 315,85 | 2,08% | 1.681.146,00 |
| 14.05.2025 | 306,66 | 309,98 | 305,51 | 309,41 | 0,40% | 1.163.013,00 |
| 13.05.2025 | 310,08 | 310,86 | 308,18 | 308,19 | -0,38% | 1.206.209,00 |
| 12.05.2025 | 311,82 | 312,14 | 305,21 | 309,38 | 0,54% | 1.674.448,00 |
| 09.05.2025 | 307,09 | 308,71 | 305,82 | 307,72 | 0,21% | 838.346,00 |
| 08.05.2025 | 306,90 | 309,67 | 305,19 | 307,09 | 0,63% | 1.160.904,00 |
| 07.05.2025 | 303,41 | 306,20 | 302,38 | 305,18 | 0,61% | 1.990.128,00 |
| 06.05.2025 | 303,23 | 304,19 | 300,92 | 303,33 | -0,21% | 991.707,00 |
| 05.05.2025 | 303,30 | 305,75 | 301,45 | 303,96 | 0,13% | 1.231.914,00 |