Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 52,88 | 53,17 | 50,99 | 51,00 | -5,15% | 711,00 |
13.10.2025 | 52,83 | 53,77 | 52,15 | 53,77 | 1,91% | 318,00 |
10.10.2025 | 53,00 | 53,00 | 52,70 | 52,76 | -1,46% | 176,00 |
09.10.2025 | 53,50 | 53,54 | 53,50 | 53,54 | -1,80% | 160,00 |
08.10.2025 | 54,40 | 54,52 | 54,40 | 54,52 | 0,79% | 201,00 |
07.10.2025 | 53,75 | 54,09 | 53,16 | 54,09 | 0,91% | 668,00 |
06.10.2025 | 52,18 | 53,60 | 52,18 | 53,60 | 4,20% | 1.589,00 |
03.10.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 1,68% | - |
02.10.2025 | 50,66 | 50,66 | 50,02 | 50,59 | 0,08% | 694,00 |
01.10.2025 | 50,73 | 51,02 | 50,15 | 50,55 | -1,42% | 487,00 |
30.09.2025 | 51,40 | 51,52 | 51,17 | 51,28 | -0,31% | 176,00 |
29.09.2025 | 51,57 | 51,57 | 51,39 | 51,44 | -1,19% | 232,00 |
26.09.2025 | 52,49 | 52,51 | 51,39 | 52,06 | -1,70% | 220,00 |
25.09.2025 | 51,95 | 53,12 | 51,95 | 52,96 | 2,68% | 814,00 |
24.09.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -0,02% | 20,00 |
23.09.2025 | 50,89 | 51,59 | 50,89 | 51,59 | 2,32% | 27,00 |
22.09.2025 | 52,24 | 52,31 | 49,35 | 50,42 | -3,24% | 385,00 |
19.09.2025 | 51,95 | 52,18 | 51,40 | 52,11 | 0,58% | 123,00 |
18.09.2025 | 51,68 | 51,81 | 51,68 | 51,81 | -1,26% | 11,00 |
17.09.2025 | 52,49 | 52,94 | 52,04 | 52,47 | 1,80% | 113,00 |
16.09.2025 | 51,48 | 51,54 | 51,14 | 51,54 | -0,44% | 16,00 |
15.09.2025 | 52,58 | 52,58 | 51,77 | 51,77 | -1,35% | 117,00 |
12.09.2025 | 51,85 | 52,48 | 51,85 | 52,48 | -1,06% | 114,00 |
05.09.2025 | 52,98 | 53,14 | 52,28 | 53,04 | -0,17% | 155,00 |
04.09.2025 | 52,83 | 53,18 | 52,83 | 53,13 | 0,84% | 111,00 |
03.09.2025 | 52,83 | 52,83 | 52,44 | 52,69 | -0,87% | 844,00 |
02.09.2025 | 53,51 | 53,58 | 53,00 | 53,15 | 0,23% | 303,00 |
01.09.2025 | 53,38 | 53,38 | 53,03 | 53,03 | -0,67% | 116,00 |
29.08.2025 | 53,66 | 53,87 | 53,09 | 53,39 | 0,11% | 789,00 |
28.08.2025 | 53,66 | 53,66 | 53,12 | 53,33 | -0,56% | 68,00 |
27.08.2025 | 53,74 | 53,75 | 53,63 | 53,63 | -0,59% | 2,00 |
26.08.2025 | 55,53 | 55,53 | 53,95 | 53,95 | -1,15% | 487,00 |
25.08.2025 | 53,98 | 54,73 | 53,64 | 54,58 | 2,04% | 876,00 |
22.08.2025 | 52,03 | 53,49 | 51,89 | 53,49 | 2,69% | 1.755,00 |
21.08.2025 | 51,65 | 52,40 | 51,65 | 52,09 | 0,70% | 1.329,00 |
20.08.2025 | 50,66 | 51,73 | 50,66 | 51,73 | 1,04% | 104,00 |
19.08.2025 | 51,18 | 51,28 | 51,05 | 51,20 | 0,37% | 58,00 |
18.08.2025 | 51,40 | 51,40 | 51,01 | 51,01 | 0,87% | 455,00 |
15.08.2025 | 51,11 | 51,11 | 50,51 | 50,57 | -0,84% | 324,00 |
14.08.2025 | 51,25 | 51,25 | 50,80 | 51,00 | 1,96% | 212,00 |
13.08.2025 | 49,75 | 50,02 | 49,75 | 50,02 | -1,88% | 18,00 |
12.08.2025 | 50,30 | 51,10 | 50,03 | 50,98 | 1,84% | 1.695,00 |
11.08.2025 | 49,38 | 50,35 | 49,38 | 50,06 | 0,00% | 513,00 |
08.08.2025 | 49,78 | 50,06 | 49,65 | 50,06 | 2,15% | 124,00 |
07.08.2025 | 48,91 | 49,14 | 48,50 | 49,01 | -1,26% | 401,00 |
06.08.2025 | 49,86 | 50,00 | 48,98 | 49,63 | 0,98% | 404,00 |
05.08.2025 | 47,67 | 49,15 | 47,01 | 49,15 | 4,80% | 140,00 |
04.08.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 0,42% | 1.022,00 |
01.08.2025 | 47,29 | 47,42 | 46,48 | 46,71 | -1,74% | 288,00 |
31.07.2025 | 48,48 | 48,48 | 47,53 | 47,53 | -0,55% | 164,00 |
30.07.2025 | 47,21 | 47,80 | 46,61 | 47,80 | 1,84% | 2.096,00 |
29.07.2025 | 47,59 | 47,60 | 46,93 | 46,93 | -0,42% | 2.852,00 |
28.07.2025 | 47,09 | 47,42 | 46,79 | 47,13 | -1,09% | 599,00 |
24.07.2025 | 47,80 | 47,81 | 47,65 | 47,65 | -0,10% | 109,00 |
23.07.2025 | 47,81 | 47,81 | 47,22 | 47,70 | 1,65% | 93,00 |
22.07.2025 | 46,41 | 46,93 | 46,04 | 46,93 | 0,21% | 509,00 |
21.07.2025 | 46,55 | 47,12 | 46,40 | 46,83 | 0,76% | 1.300,00 |
18.07.2025 | 45,60 | 46,47 | 45,60 | 46,47 | 2,55% | 64,00 |
17.07.2025 | 43,97 | 46,10 | 43,91 | 45,32 | -1,02% | 1.476,00 |
16.07.2025 | 46,40 | 46,58 | 45,78 | 45,78 | -1,70% | 305,00 |
15.07.2025 | 46,50 | 46,57 | 46,23 | 46,57 | 0,13% | 179,00 |
14.07.2025 | 46,70 | 47,10 | 46,25 | 46,51 | 0,00% | 139,00 |
11.07.2025 | 46,63 | 46,63 | 46,51 | 46,51 | -1,50% | 215,00 |
10.07.2025 | 47,37 | 47,40 | 47,22 | 47,22 | 3,15% | 92,00 |
09.07.2025 | 46,18 | 46,18 | 45,60 | 45,78 | -2,37% | 63,00 |
08.07.2025 | 46,80 | 47,03 | 46,80 | 46,89 | 0,41% | 32,00 |
07.07.2025 | 47,43 | 47,43 | 46,70 | 46,70 | 0,15% | 298,00 |
04.07.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -0,72% | 70,00 |
03.07.2025 | 47,66 | 47,66 | 46,88 | 46,97 | -0,14% | 146,00 |
02.07.2025 | 45,36 | 47,08 | 45,36 | 47,04 | 2,70% | 255,00 |
01.07.2025 | 45,13 | 45,89 | 44,70 | 45,80 | 2,00% | 328,00 |
30.06.2025 | 44,85 | 44,90 | 44,20 | 44,90 | 1,10% | 429,00 |
27.06.2025 | 45,34 | 45,34 | 44,41 | 44,41 | -1,39% | 161,00 |
26.06.2025 | 44,18 | 45,14 | 44,18 | 45,04 | 0,93% | 1.958,00 |
25.06.2025 | 45,61 | 45,61 | 44,62 | 44,62 | -2,54% | 478,00 |
24.06.2025 | 45,70 | 45,79 | 45,53 | 45,79 | -1,13% | 303,00 |
23.06.2025 | 46,50 | 46,50 | 46,31 | 46,31 | -0,87% | 298,00 |
20.06.2025 | 47,64 | 47,72 | 46,63 | 46,72 | -0,52% | 1.618,00 |
19.06.2025 | 46,72 | 46,96 | 46,72 | 46,96 | -1,03% | 5,00 |
18.06.2025 | 46,84 | 47,56 | 46,84 | 47,45 | 1,61% | 888,00 |
17.06.2025 | 46,79 | 47,03 | 46,45 | 46,70 | 1,67% | 673,00 |
16.06.2025 | 44,76 | 46,00 | 44,26 | 45,94 | 3,38% | 2.034,00 |
13.06.2025 | 42,75 | 44,44 | 42,75 | 44,44 | 4,14% | 391,00 |
12.06.2025 | 42,20 | 42,67 | 41,63 | 42,67 | 0,84% | 523,00 |
11.06.2025 | 42,40 | 43,18 | 42,08 | 42,32 | -1,21% | 2.527,00 |
10.06.2025 | 42,10 | 42,84 | 42,08 | 42,84 | 2,38% | 306,00 |
09.06.2025 | 41,77 | 41,84 | 41,71 | 41,84 | 0,25% | 66,00 |
06.06.2025 | 41,41 | 41,81 | 41,41 | 41,74 | 1,24% | 320,00 |
05.06.2025 | 41,31 | 41,68 | 40,92 | 41,23 | -0,34% | 2.005,00 |
04.06.2025 | 41,90 | 41,90 | 41,33 | 41,37 | -1,69% | 172,00 |
03.06.2025 | 42,20 | 42,20 | 41,54 | 42,08 | 0,59% | 193,00 |
02.06.2025 | 42,57 | 42,57 | 41,78 | 41,83 | -1,19% | 322,00 |
30.05.2025 | 42,47 | 42,47 | 42,34 | 42,34 | 0,04% | 95,00 |
29.05.2025 | 42,96 | 42,96 | 42,32 | 42,32 | -1,01% | 47,00 |
28.05.2025 | 43,35 | 43,35 | 42,68 | 42,75 | 0,23% | 387,00 |
27.05.2025 | 42,00 | 42,87 | 42,00 | 42,65 | 0,09% | 755,00 |
26.05.2025 | 42,22 | 42,80 | 42,22 | 42,61 | 1,49% | 868,00 |
23.05.2025 | 42,65 | 42,65 | 41,76 | 41,99 | -0,29% | 74,00 |
22.05.2025 | 42,89 | 42,89 | 42,11 | 42,11 | -2,21% | 328,00 |
21.05.2025 | 44,01 | 44,01 | 43,06 | 43,06 | -3,65% | 425,00 |