251,050$
3,77%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 244,33 | 251,64 | 243,78 | 251,05 | 3,77% | 2.329.133,00 |
| 10.07.2026 | 243,59 | 244,30 | 240,21 | 241,92 | 0,27% | 1.231.809,00 |
| 09.07.2026 | 237,42 | 241,51 | 235,19 | 241,28 | -0,04% | 1.782.235,00 |
| 08.07.2026 | 245,19 | 245,19 | 240,76 | 241,37 | -1,72% | 1.556.393,00 |
| 07.07.2026 | 244,04 | 248,42 | 244,04 | 245,60 | 2,55% | 1.722.652,00 |
| 06.07.2026 | 243,38 | 243,38 | 237,42 | 239,49 | -1,15% | 1.983.779,00 |
| 02.07.2026 | 236,34 | 243,03 | 236,00 | 242,27 | 2,77% | 2.492.775,00 |
| 01.07.2026 | 228,93 | 236,83 | 228,28 | 235,73 | 5,26% | 2.715.121,00 |
| 30.06.2026 | 223,26 | 225,87 | 222,10 | 223,95 | -0,45% | 3.374.796,00 |
| 29.06.2026 | 226,55 | 226,70 | 223,03 | 224,97 | 0,64% | 2.020.379,00 |
| 26.06.2026 | 218,22 | 224,22 | 217,65 | 223,55 | 3,35% | 7.884.146,00 |
| 25.06.2026 | 219,48 | 225,29 | 216,04 | 216,31 | -1,61% | 2.277.614,00 |
| 24.06.2026 | 221,30 | 223,39 | 218,41 | 219,86 | -0,29% | 2.604.119,00 |
| 23.06.2026 | 220,79 | 220,93 | 217,89 | 220,50 | 2,75% | 2.415.658,00 |
| 22.06.2026 | 216,04 | 218,32 | 213,80 | 214,60 | -1,74% | 2.335.134,00 |
| 18.06.2026 | 218,34 | 220,02 | 215,30 | 218,41 | -0,16% | 6.501.703,00 |
| 17.06.2026 | 220,16 | 224,04 | 216,79 | 218,76 | -1,46% | 2.743.081,00 |
| 16.06.2026 | 224,69 | 225,79 | 220,22 | 222,00 | -0,55% | 2.615.209,00 |
| 15.06.2026 | 224,36 | 226,54 | 222,33 | 223,22 | -1,32% | 2.312.188,00 |
| 12.06.2026 | 224,18 | 227,20 | 221,84 | 226,21 | 0,19% | 2.180.506,00 |
| 11.06.2026 | 228,60 | 230,87 | 225,59 | 225,77 | -2,31% | 2.747.325,00 |
| 10.06.2026 | 230,81 | 233,20 | 228,42 | 231,10 | -0,03% | 2.118.152,00 |
| 09.06.2026 | 226,61 | 231,59 | 225,38 | 231,17 | 0,91% | 2.087.683,00 |
| 08.06.2026 | 231,07 | 231,61 | 228,77 | 229,08 | -1,24% | 1.607.440,00 |
| 05.06.2026 | 233,08 | 234,85 | 231,18 | 231,95 | 0,28% | 2.976.792,00 |
| 04.06.2026 | 234,36 | 237,11 | 230,07 | 231,31 | 1,56% | 2.311.680,00 |
| 03.06.2026 | 228,87 | 229,93 | 225,00 | 227,75 | -1,48% | 2.564.483,00 |
| 02.06.2026 | 229,50 | 231,89 | 225,21 | 231,18 | -1,10% | 3.494.539,00 |
| 01.06.2026 | 223,96 | 234,73 | 223,95 | 233,74 | 5,36% | 3.926.398,00 |
| 29.05.2026 | 218,09 | 224,16 | 218,01 | 221,84 | 0,90% | 3.192.453,00 |
| 28.05.2026 | 215,60 | 221,10 | 215,60 | 219,86 | 1,02% | 1.779.753,00 |
| 27.05.2026 | 218,63 | 221,37 | 216,72 | 217,65 | -0,32% | 2.051.979,00 |
| 26.05.2026 | 221,84 | 223,48 | 218,28 | 218,35 | -3,09% | 2.218.687,00 |
| 22.05.2026 | 220,32 | 226,46 | 220,18 | 225,31 | 2,38% | 2.282.739,00 |
| 21.05.2026 | 219,03 | 220,59 | 216,62 | 220,08 | -0,28% | 2.243.404,00 |
| 20.05.2026 | 218,22 | 221,02 | 215,34 | 220,69 | 0,11% | 2.815.012,00 |
| 19.05.2026 | 222,94 | 227,43 | 220,33 | 220,44 | -1,12% | 3.508.839,00 |
| 18.05.2026 | 215,30 | 223,31 | 215,13 | 222,94 | 3,94% | 3.232.057,00 |
| 15.05.2026 | 210,10 | 214,92 | 210,10 | 214,48 | 2,93% | 2.894.721,00 |
| 14.05.2026 | 208,63 | 211,24 | 207,07 | 208,37 | -0,12% | 2.618.009,00 |
| 13.05.2026 | 211,47 | 212,48 | 204,56 | 208,63 | -2,42% | 3.216.019,00 |
| 12.05.2026 | 214,00 | 215,81 | 211,13 | 213,81 | 1,01% | 4.017.494,00 |
| 11.05.2026 | 211,26 | 213,13 | 209,98 | 211,67 | -0,62% | 2.255.049,00 |
| 08.05.2026 | 212,69 | 213,56 | 208,63 | 213,00 | -0,51% | 2.739.823,00 |
| 07.05.2026 | 206,05 | 215,09 | 206,05 | 214,09 | 3,33% | 3.432.063,00 |
| 06.05.2026 | 208,41 | 209,21 | 205,70 | 207,20 | -1,61% | 2.192.986,00 |
| 05.05.2026 | 210,03 | 211,23 | 206,74 | 210,60 | -0,34% | 2.111.474,00 |
| 04.05.2026 | 213,12 | 216,10 | 210,63 | 211,32 | -1,35% | 2.986.486,00 |
| 01.05.2026 | 215,02 | 216,55 | 209,12 | 214,21 | 1,07% | 2.610.329,00 |
| 30.04.2026 | 212,65 | 215,06 | 210,30 | 211,94 | -1,45% | 4.219.921,00 |
| 29.04.2026 | 207,78 | 215,17 | 205,06 | 215,06 | 7,98% | 4.359.540,00 |
| 28.04.2026 | 199,69 | 201,52 | 197,60 | 199,17 | 0,98% | 3.641.772,00 |
| 27.04.2026 | 195,85 | 199,45 | 195,70 | 197,23 | 0,36% | 2.637.562,00 |
| 24.04.2026 | 196,96 | 197,63 | 194,90 | 196,53 | -1,01% | 3.327.452,00 |
| 23.04.2026 | 200,11 | 200,90 | 195,11 | 198,53 | -1,57% | 4.206.039,00 |
| 22.04.2026 | 203,18 | 203,95 | 200,62 | 201,69 | -0,58% | 2.023.332,00 |
| 21.04.2026 | 202,17 | 206,10 | 201,82 | 202,87 | 0,24% | 3.026.509,00 |
| 20.04.2026 | 200,47 | 203,38 | 200,46 | 202,39 | 0,96% | 2.060.332,00 |
| 17.04.2026 | 201,59 | 202,14 | 198,33 | 200,47 | 0,04% | 2.890.441,00 |
| 16.04.2026 | 197,85 | 201,40 | 197,85 | 200,39 | 1,76% | 2.723.266,00 |
| 15.04.2026 | 196,06 | 198,88 | 194,53 | 196,92 | 0,94% | 3.658.640,00 |
| 14.04.2026 | 195,69 | 197,69 | 194,14 | 195,08 | -0,15% | 2.391.243,00 |
| 13.04.2026 | 188,26 | 195,47 | 188,26 | 195,38 | 3,49% | 3.029.067,00 |
| 10.04.2026 | 195,99 | 196,05 | 188,16 | 188,79 | -3,69% | 3.166.397,00 |
| 09.04.2026 | 199,77 | 199,82 | 194,54 | 196,02 | -2,37% | 2.960.389,00 |
| 08.04.2026 | 205,35 | 206,54 | 199,38 | 200,78 | -1,39% | 2.833.367,00 |
| 07.04.2026 | 203,89 | 205,44 | 202,83 | 203,61 | -0,36% | 2.241.359,00 |
| 06.04.2026 | 203,49 | 205,35 | 202,02 | 204,34 | 0,16% | 1.630.521,00 |
| 02.04.2026 | 201,25 | 204,30 | 199,16 | 204,01 | 1,36% | 2.868.342,00 |
| 01.04.2026 | 203,35 | 204,44 | 197,08 | 201,28 | -0,94% | 3.012.232,00 |
| 31.03.2026 | 206,91 | 208,17 | 202,35 | 203,18 | -1,11% | 3.435.731,00 |
| 30.03.2026 | 203,19 | 206,66 | 202,50 | 205,47 | 2,10% | 3.601.026,00 |
| 27.03.2026 | 203,48 | 204,59 | 199,19 | 201,25 | -1,59% | 3.562.375,00 |
| 26.03.2026 | 202,03 | 208,19 | 201,92 | 204,51 | 1,19% | 3.116.394,00 |
| 25.03.2026 | 206,26 | 209,49 | 198,59 | 202,11 | -1,36% | 2.854.350,00 |
| 24.03.2026 | 209,33 | 210,29 | 204,03 | 204,89 | -2,30% | 3.092.816,00 |
| 23.03.2026 | 209,58 | 211,73 | 208,01 | 209,71 | 0,49% | 3.764.351,00 |
| 20.03.2026 | 211,27 | 212,79 | 208,56 | 208,69 | -0,94% | 18.827.284,00 |
| 19.03.2026 | 210,74 | 214,30 | 209,00 | 210,66 | 1,14% | 3.242.918,00 |
| 18.03.2026 | 207,36 | 211,06 | 207,36 | 208,28 | -0,69% | 3.242.876,00 |
| 17.03.2026 | 210,19 | 213,42 | 208,88 | 209,73 | 0,30% | 2.635.009,00 |
| 16.03.2026 | 208,45 | 210,95 | 207,59 | 209,11 | 0,28% | 3.386.344,00 |
| 13.03.2026 | 205,76 | 209,15 | 205,53 | 208,52 | 0,52% | 3.135.187,00 |
| 12.03.2026 | 212,70 | 216,00 | 207,28 | 207,45 | -2,61% | 4.112.511,00 |
| 11.03.2026 | 217,88 | 219,80 | 211,42 | 213,00 | -2,01% | 2.604.432,00 |
| 10.03.2026 | 221,96 | 222,41 | 212,50 | 217,37 | -2,54% | 3.182.898,00 |
| 09.03.2026 | 221,81 | 225,49 | 220,38 | 223,04 | -1,41% | 4.276.332,00 |
| 06.03.2026 | 220,85 | 226,50 | 219,29 | 226,24 | 1,59% | 3.798.522,00 |
| 05.03.2026 | 217,49 | 223,45 | 217,25 | 222,70 | 2,55% | 4.760.945,00 |
| 04.03.2026 | 216,84 | 218,36 | 214,62 | 217,16 | 0,41% | 4.182.967,00 |
| 03.03.2026 | 214,62 | 217,55 | 213,50 | 216,27 | 0,60% | 3.543.825,00 |
| 02.03.2026 | 212,59 | 216,25 | 210,72 | 214,97 | 0,28% | 4.416.994,00 |
| 27.02.2026 | 215,46 | 215,80 | 208,92 | 214,36 | -1,83% | 4.907.331,00 |
| 26.02.2026 | 214,78 | 221,73 | 214,78 | 218,36 | 1,92% | 3.798.095,00 |
| 25.02.2026 | 206,75 | 214,34 | 205,25 | 214,25 | 4,17% | 4.813.905,00 |
| 24.02.2026 | 205,73 | 207,78 | 203,26 | 205,68 | -0,02% | 5.717.499,00 |
| 23.02.2026 | 213,25 | 214,20 | 205,33 | 205,73 | -4,08% | 4.283.443,00 |
| 20.02.2026 | 215,36 | 216,18 | 212,76 | 214,47 | -0,69% | 2.488.155,00 |
| 19.02.2026 | 217,21 | 218,85 | 213,90 | 215,97 | -0,57% | 3.596.459,00 |
| 18.02.2026 | 212,84 | 217,83 | 211,62 | 217,21 | 1,94% | 3.362.428,00 |