288,500$
-2,39%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 294,87 | 295,84 | 288,39 | 288,50 | -2,39% | 1.949.470,00 |
| 17.12.2024 | 296,01 | 298,01 | 294,93 | 295,57 | -0,42% | 2.175.941,00 |
| 16.12.2024 | 298,00 | 298,46 | 295,94 | 296,81 | 0,02% | 2.137.696,00 |
| 13.12.2024 | 296,41 | 298,18 | 295,69 | 296,76 | -0,67% | 1.620.362,00 |
| 12.12.2024 | 300,94 | 302,00 | 297,48 | 298,75 | -0,67% | 1.163.403,00 |
| 11.12.2024 | 302,77 | 304,55 | 300,56 | 300,75 | -0,49% | 1.942.294,00 |
| 10.12.2024 | 297,00 | 302,77 | 295,72 | 302,23 | 1,57% | 1.607.031,00 |
| 09.12.2024 | 303,94 | 304,75 | 295,61 | 297,56 | -2,30% | 1.940.131,00 |
| 06.12.2024 | 301,46 | 305,61 | 301,46 | 304,56 | 0,91% | 2.180.074,00 |
| 05.12.2024 | 303,20 | 303,26 | 300,02 | 301,80 | -0,56% | 2.353.942,00 |
| 04.12.2024 | 304,94 | 305,60 | 302,21 | 303,49 | -0,03% | 1.373.629,00 |
| 03.12.2024 | 306,22 | 307,73 | 302,12 | 303,57 | -0,80% | 1.459.553,00 |
| 02.12.2024 | 307,67 | 307,67 | 304,55 | 306,03 | -0,29% | 1.276.102,00 |
| 29.11.2024 | 306,73 | 307,93 | 306,25 | 306,93 | 0,00% | 805.046,00 |
| 27.11.2024 | 309,62 | 309,63 | 306,73 | 306,92 | -0,34% | 1.515.441,00 |
| 26.11.2024 | 305,60 | 308,31 | 304,76 | 307,97 | 1,08% | 1.020.583,00 |
| 25.11.2024 | 305,31 | 305,96 | 301,67 | 304,67 | -0,16% | 2.636.955,00 |
| 22.11.2024 | 305,34 | 308,02 | 304,31 | 305,15 | 2,20% | 1.280.157,00 |
| 20.11.2024 | 296,48 | 300,62 | 295,15 | 298,59 | 0,35% | 2.115.421,00 |
| 19.11.2024 | 296,38 | 299,09 | 295,06 | 297,54 | -0,12% | 1.735.345,00 |
| 18.11.2024 | 297,64 | 299,84 | 296,95 | 297,89 | 0,08% | 1.062.237,00 |
| 15.11.2024 | 301,93 | 301,95 | 297,07 | 297,64 | -1,44% | 1.455.199,00 |
| 14.11.2024 | 307,11 | 307,72 | 301,40 | 301,99 | -1,79% | 1.479.869,00 |
| 13.11.2024 | 306,70 | 309,37 | 306,67 | 307,50 | -0,13% | 1.597.096,00 |
| 12.11.2024 | 307,36 | 309,22 | 306,83 | 307,91 | 0,37% | 1.642.877,00 |
| 11.11.2024 | 305,78 | 308,54 | 305,13 | 306,78 | 0,69% | 879.577,00 |
| 08.11.2024 | 305,66 | 306,92 | 304,13 | 304,69 | -0,05% | 1.035.369,00 |
| 07.11.2024 | 305,00 | 306,19 | 303,05 | 304,85 | -0,09% | 1.249.019,00 |
| 06.11.2024 | 299,59 | 306,71 | 296,74 | 305,11 | 4,78% | 2.238.345,00 |
| 05.11.2024 | 289,58 | 291,71 | 288,44 | 291,18 | 0,46% | 889.949,00 |
| 04.11.2024 | 290,00 | 292,25 | 288,98 | 289,86 | 0,58% | 1.181.274,00 |
| 01.11.2024 | 288,01 | 289,37 | 285,99 | 288,18 | -0,37% | 1.280.147,00 |
| 31.10.2024 | 291,51 | 292,54 | 288,94 | 289,24 | -1,21% | 2.166.196,00 |
| 30.10.2024 | 286,20 | 292,87 | 285,60 | 292,78 | 1,68% | 1.985.430,00 |
| 29.10.2024 | 285,44 | 289,66 | 284,39 | 287,95 | 0,53% | 2.164.257,00 |
| 28.10.2024 | 288,51 | 289,19 | 286,04 | 286,44 | -0,53% | 1.343.168,00 |
| 25.10.2024 | 290,37 | 290,85 | 287,60 | 287,96 | -0,51% | 1.687.051,00 |
| 24.10.2024 | 290,04 | 291,24 | 288,76 | 289,43 | -0,21% | 1.209.442,00 |
| 23.10.2024 | 289,72 | 292,44 | 289,36 | 290,04 | -0,45% | 1.182.775,00 |
| 22.10.2024 | 290,15 | 291,78 | 288,42 | 291,34 | 0,15% | 970.146,00 |
| 21.10.2024 | 291,73 | 291,99 | 289,17 | 290,91 | -0,47% | 1.020.974,00 |
| 18.10.2024 | 292,57 | 292,76 | 290,24 | 292,29 | 0,11% | 2.239.355,00 |
| 17.10.2024 | 292,04 | 292,83 | 289,99 | 291,96 | 0,43% | 1.876.951,00 |
| 16.10.2024 | 289,11 | 291,16 | 287,79 | 290,70 | 0,23% | 1.238.123,00 |
| 15.10.2024 | 291,70 | 294,18 | 289,89 | 290,04 | -0,36% | 1.488.388,00 |
| 14.10.2024 | 288,99 | 291,77 | 288,43 | 291,09 | 0,95% | 646.776,00 |
| 11.10.2024 | 286,94 | 288,50 | 286,66 | 288,36 | 0,50% | 952.163,00 |
| 10.10.2024 | 287,50 | 287,59 | 285,72 | 286,93 | -0,29% | 655.307,00 |
| 09.10.2024 | 285,83 | 288,30 | 284,59 | 287,77 | 0,82% | 1.143.462,00 |
| 08.10.2024 | 283,05 | 286,11 | 281,99 | 285,42 | 1,13% | 1.166.826,00 |
| 07.10.2024 | 283,56 | 284,92 | 281,27 | 282,22 | -1,03% | 890.976,00 |
| 04.10.2024 | 285,70 | 286,30 | 282,67 | 285,16 | 0,19% | 1.066.352,00 |
| 03.10.2024 | 282,79 | 285,67 | 282,11 | 284,62 | 0,38% | 1.230.304,00 |
| 02.10.2024 | 280,08 | 283,76 | 278,68 | 283,55 | 1,21% | 1.285.946,00 |
| 01.10.2024 | 278,18 | 281,18 | 273,45 | 280,15 | 1,24% | 1.531.686,00 |
| 30.09.2024 | 273,51 | 277,04 | 272,18 | 276,73 | 1,41% | 1.969.701,00 |
| 27.09.2024 | 274,80 | 276,21 | 272,71 | 272,88 | -0,54% | 1.450.234,00 |
| 26.09.2024 | 275,92 | 276,76 | 273,63 | 274,35 | -0,33% | 1.049.370,00 |
| 25.09.2024 | 276,36 | 276,99 | 274,96 | 275,25 | -0,51% | 1.045.245,00 |
| 24.09.2024 | 277,46 | 277,96 | 275,00 | 276,65 | -0,34% | 1.101.581,00 |
| 23.09.2024 | 276,88 | 277,84 | 275,27 | 277,58 | 0,42% | 1.434.840,00 |
| 20.09.2024 | 276,78 | 278,01 | 274,30 | 276,41 | -0,46% | 3.078.592,00 |
| 19.09.2024 | 279,43 | 279,71 | 276,51 | 277,69 | 0,67% | 1.067.582,00 |
| 18.09.2024 | 279,45 | 281,14 | 275,43 | 275,83 | -1,28% | 940.671,00 |
| 17.09.2024 | 278,07 | 281,54 | 278,07 | 279,41 | 0,29% | 1.702.902,00 |
| 16.09.2024 | 279,03 | 279,78 | 276,97 | 278,60 | 0,39% | 1.688.296,00 |
| 13.09.2024 | 276,78 | 278,68 | 275,83 | 277,51 | -0,34% | 1.160.992,00 |
| 12.09.2024 | 277,58 | 279,01 | 273,90 | 278,46 | 0,35% | 1.071.039,00 |
| 11.09.2024 | 277,31 | 277,85 | 270,71 | 277,48 | -0,64% | 986.116,00 |
| 10.09.2024 | 277,05 | 279,58 | 275,47 | 279,26 | 1,33% | 1.129.627,00 |
| 09.09.2024 | 269,70 | 276,13 | 269,70 | 275,59 | 2,24% | 1.764.047,00 |
| 06.09.2024 | 271,04 | 271,49 | 267,79 | 269,56 | -0,24% | 1.863.339,00 |
| 05.09.2024 | 274,80 | 274,94 | 269,02 | 270,20 | -1,82% | 1.418.831,00 |
| 04.09.2024 | 276,00 | 278,25 | 273,67 | 275,22 | -0,14% | 1.250.283,00 |
| 03.09.2024 | 273,00 | 278,02 | 273,00 | 275,61 | -0,11% | 1.155.713,00 |
| 30.08.2024 | 273,87 | 276,74 | 272,30 | 275,91 | 0,93% | 1.548.080,00 |
| 29.08.2024 | 274,54 | 275,27 | 271,68 | 273,36 | 0,25% | 839.754,00 |
| 28.08.2024 | 275,79 | 276,77 | 271,81 | 272,68 | -0,73% | 1.359.775,00 |
| 27.08.2024 | 271,28 | 275,10 | 270,75 | 274,68 | 1,20% | 1.248.493,00 |
| 26.08.2024 | 270,55 | 271,86 | 270,11 | 271,41 | 0,67% | 554.156,00 |
| 23.08.2024 | 270,60 | 270,99 | 268,20 | 269,60 | 0,01% | 1.040.050,00 |
| 22.08.2024 | 268,93 | 269,57 | 267,25 | 269,57 | 0,64% | 837.407,00 |
| 21.08.2024 | 265,79 | 268,11 | 264,73 | 267,85 | 1,25% | 1.303.685,00 |
| 20.08.2024 | 263,87 | 265,00 | 263,42 | 264,54 | -0,04% | 906.681,00 |
| 19.08.2024 | 264,63 | 265,88 | 262,88 | 264,65 | 0,21% | 924.567,00 |
| 16.08.2024 | 263,69 | 264,53 | 262,21 | 264,09 | 0,16% | 1.005.332,00 |
| 15.08.2024 | 263,50 | 264,67 | 261,86 | 263,67 | 0,32% | 794.302,00 |
| 14.08.2024 | 260,91 | 263,39 | 260,36 | 262,82 | 0,35% | 1.013.106,00 |
| 13.08.2024 | 259,77 | 262,02 | 259,08 | 261,91 | 1,08% | 1.100.146,00 |
| 12.08.2024 | 260,98 | 261,73 | 258,63 | 259,12 | -1,17% | 1.230.876,00 |
| 09.08.2024 | 261,57 | 262,51 | 259,93 | 262,18 | -0,23% | 1.269.625,00 |
| 08.08.2024 | 258,51 | 263,37 | 258,51 | 262,79 | 1,50% | 1.381.678,00 |
| 07.08.2024 | 259,33 | 265,21 | 258,66 | 258,91 | -0,20% | 1.527.894,00 |
| 06.08.2024 | 257,74 | 262,99 | 256,47 | 259,44 | 0,50% | 1.370.309,00 |
| 05.08.2024 | 267,45 | 268,48 | 256,62 | 258,14 | -2,03% | 2.271.978,00 |
| 02.08.2024 | 262,00 | 263,95 | 259,47 | 263,50 | 0,86% | 1.922.330,00 |
| 01.08.2024 | 260,38 | 263,80 | 258,79 | 261,26 | -0,52% | 1.614.835,00 |
| 31.07.2024 | 260,11 | 269,49 | 259,00 | 262,62 | 1,95% | 2.236.278,00 |
| 30.07.2024 | 256,14 | 258,75 | 255,97 | 257,60 | 0,94% | 1.406.839,00 |
| 29.07.2024 | 254,50 | 256,13 | 252,63 | 255,21 | 1,01% | 1.644.450,00 |