196,530$
-1,01%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,10% | 5.717.499,00 |
| 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 |
| 17.02.2026 | 212,43 | 214,85 | 210,22 | 213,08 | 0,46% | 4.963.522,00 |
| 13.02.2026 | 210,67 | 213,36 | 209,05 | 212,11 | 1,02% | 3.840.667,00 |
| 12.02.2026 | 216,58 | 217,05 | 208,62 | 209,96 | -3,50% | 7.783.632,00 |
| 11.02.2026 | 225,53 | 226,08 | 216,65 | 217,57 | -3,53% | 4.585.549,00 |
| 10.02.2026 | 224,01 | 227,12 | 223,44 | 225,53 | -0,48% | 4.469.582,00 |
| 09.02.2026 | 231,36 | 231,36 | 224,93 | 226,62 | -2,05% | 3.246.531,00 |
| 06.02.2026 | 234,18 | 235,69 | 230,27 | 231,36 | -1,12% | 3.173.383,00 |
| 05.02.2026 | 236,58 | 238,88 | 232,41 | 233,99 | -0,29% | 2.783.714,00 |
| 04.02.2026 | 235,50 | 237,88 | 230,78 | 234,67 | -0,17% | 4.156.514,00 |
| 03.02.2026 | 244,15 | 244,29 | 234,81 | 235,08 | -5,04% | 4.374.391,00 |
| 02.02.2026 | 246,60 | 250,00 | 244,64 | 247,56 | 0,30% | 2.023.748,00 |
| 30.01.2026 | 245,07 | 247,00 | 243,68 | 246,82 | 0,35% | 3.567.307,00 |
| 29.01.2026 | 249,39 | 252,43 | 244,44 | 245,97 | -1,88% | 3.530.931,00 |
| 28.01.2026 | 249,65 | 255,73 | 248,30 | 250,69 | -1,50% | 4.042.354,00 |
| 27.01.2026 | 256,78 | 257,45 | 253,44 | 254,51 | -1,42% | 3.475.057,00 |
| 26.01.2026 | 258,43 | 260,24 | 256,22 | 258,17 | -0,65% | 2.034.097,00 |
| 22.01.2026 | 257,20 | 260,06 | 256,53 | 259,86 | 1,11% | 2.001.463,00 |
| 21.01.2026 | 255,43 | 259,29 | 254,50 | 256,99 | 0,74% | 2.522.987,00 |
| 20.01.2026 | 258,46 | 259,89 | 254,19 | 255,10 | -2,05% | 2.163.879,00 |
| 16.01.2026 | 260,02 | 261,09 | 257,57 | 260,44 | 0,09% | 2.880.309,00 |
| 15.01.2026 | 261,14 | 263,58 | 259,13 | 260,20 | 0,66% | 2.049.195,00 |
| 14.01.2026 | 256,64 | 259,04 | 256,19 | 258,50 | 0,56% | 1.881.403,00 |
| 13.01.2026 | 262,29 | 263,22 | 256,72 | 257,07 | -2,18% | 1.763.082,00 |
| 12.01.2026 | 264,80 | 266,03 | 261,97 | 262,80 | -1,21% | 1.445.734,00 |
| 09.01.2026 | 265,55 | 268,08 | 264,66 | 266,02 | 0,13% | 1.674.698,00 |
| 08.01.2026 | 260,25 | 267,02 | 259,60 | 265,67 | 1,69% | 1.918.326,00 |
| 07.01.2026 | 261,95 | 262,48 | 259,30 | 261,26 | 0,05% | 1.466.965,00 |
| 06.01.2026 | 255,77 | 262,10 | 255,47 | 261,12 | 1,48% | 1.961.074,00 |
| 05.01.2026 | 252,69 | 259,14 | 251,96 | 257,32 | 1,76% | 2.079.612,00 |
| 02.01.2026 | 257,03 | 257,67 | 251,65 | 252,88 | -1,69% | 2.021.841,00 |
| 31.12.2025 | 258,98 | 259,50 | 257,09 | 257,23 | -0,89% | 1.760.284,00 |
| 30.12.2025 | 258,62 | 260,66 | 258,56 | 259,53 | -0,03% | 979.991,00 |
| 29.12.2025 | 259,15 | 260,83 | 258,41 | 259,61 | 0,30% | 1.258.820,00 |
| 26.12.2025 | 257,86 | 259,05 | 257,40 | 258,84 | 0,29% | 882.305,00 |
| 24.12.2025 | 256,52 | 259,00 | 255,30 | 258,10 | 0,43% | 622.119,00 |
| 23.12.2025 | 260,27 | 260,37 | 256,59 | 257,01 | -1,05% | 1.867.748,00 |
| 22.12.2025 | 257,94 | 261,49 | 257,61 | 259,74 | 0,70% | 1.604.426,00 |
| 19.12.2025 | 260,32 | 261,00 | 257,04 | 257,94 | -1,16% | 7.592.407,00 |
| 18.12.2025 | 263,13 | 265,25 | 260,76 | 260,97 | -1,70% | 3.399.084,00 |
| 17.12.2025 | 261,28 | 266,42 | 261,00 | 265,47 | 1,26% | 2.108.339,00 |
| 16.12.2025 | 261,78 | 263,80 | 259,57 | 262,17 | -1,05% | 3.129.889,00 |
| 15.12.2025 | 266,33 | 267,85 | 264,57 | 264,95 | -0,43% | 2.662.172,00 |
| 12.12.2025 | 264,05 | 266,35 | 263,74 | 266,10 | 0,53% | 2.022.631,00 |
| 11.12.2025 | 259,59 | 264,99 | 259,35 | 264,69 | 2,06% | 1.587.588,00 |
| 10.12.2025 | 257,36 | 260,05 | 256,83 | 259,34 | 0,43% | 2.409.713,00 |
| 09.12.2025 | 259,09 | 260,99 | 257,99 | 258,23 | -0,18% | 1.712.229,00 |
| 08.12.2025 | 260,86 | 261,11 | 257,58 | 258,69 | -1,12% | 2.580.407,00 |
| 05.12.2025 | 259,40 | 262,76 | 259,34 | 261,63 | 0,86% | 2.746.748,00 |
| 04.12.2025 | 261,46 | 262,30 | 258,35 | 259,40 | -0,32% | 2.565.797,00 |
| 03.12.2025 | 256,50 | 260,54 | 256,50 | 260,22 | 1,18% | 2.364.594,00 |
| 02.12.2025 | 256,65 | 258,11 | 254,46 | 257,18 | 0,52% | 3.400.015,00 |
| 01.12.2025 | 254,00 | 257,90 | 253,20 | 255,84 | 0,21% | 2.860.648,00 |
| 28.11.2025 | 255,29 | 256,36 | 253,70 | 255,30 | 0,38% | 975.332,00 |
| 26.11.2025 | 256,98 | 257,40 | 254,06 | 254,33 | -0,77% | 1.711.786,00 |