Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 183,14 | 183,14 | 183,14 | 183,14 | 1,63% | - |
| 18.02.2026 | 179,24 | 181,60 | 179,24 | 180,20 | 0,33% | 160,00 |
| 17.02.2026 | 177,98 | 180,76 | 177,98 | 179,60 | 0,66% | 26,00 |
| 16.02.2026 | 179,50 | 179,70 | 178,42 | 178,42 | 1,26% | 232,00 |
| 13.02.2026 | 176,10 | 177,88 | 176,10 | 176,20 | -2,00% | 271,00 |
| 12.02.2026 | 182,34 | 184,38 | 179,80 | 179,80 | -1,69% | 253,00 |
| 11.02.2026 | 188,28 | 188,28 | 182,90 | 182,90 | -2,86% | 289,00 |
| 10.02.2026 | 189,04 | 189,04 | 188,28 | 188,28 | -0,76% | 5,00 |
| 09.02.2026 | 194,22 | 195,50 | 189,72 | 189,72 | -5,13% | 45,00 |
| 06.02.2026 | 197,84 | 199,98 | 197,84 | 199,98 | 1,20% | 105,00 |
| 05.02.2026 | 197,60 | 197,60 | 197,60 | 197,60 | 0,85% | - |
| 04.02.2026 | 197,66 | 200,40 | 195,94 | 195,94 | -1,54% | 47,00 |
| 03.02.2026 | 208,15 | 208,15 | 199,00 | 199,00 | -5,35% | 135,00 |
| 02.02.2026 | 206,65 | 210,25 | 206,65 | 210,25 | 1,94% | 37,00 |
| 30.01.2026 | 203,75 | 206,25 | 203,75 | 206,25 | 0,19% | 175,00 |
| 29.01.2026 | 209,18 | 210,93 | 204,58 | 205,85 | -3,38% | - |
| 28.01.2026 | 210,90 | 213,05 | 207,05 | 213,05 | -0,16% | 95,00 |
| 27.01.2026 | 216,60 | 216,60 | 213,40 | 213,40 | -2,11% | 72,00 |
| 26.01.2026 | 216,55 | 218,80 | 216,55 | 218,00 | -1,85% | 145,00 |
| 23.01.2026 | 221,30 | 222,10 | 221,30 | 222,10 | 1,25% | 26,00 |
| 22.01.2026 | 219,35 | 219,35 | 219,35 | 219,35 | 1,06% | 5,00 |
| 21.01.2026 | 217,00 | 217,05 | 217,00 | 217,05 | -1,92% | 75,00 |
| 20.01.2026 | 221,75 | 221,75 | 221,30 | 221,30 | -0,27% | 109,00 |
| 19.01.2026 | 221,90 | 221,90 | 221,90 | 221,90 | -1,27% | - |
| 16.01.2026 | 223,55 | 224,75 | 223,55 | 224,75 | -0,16% | 45,00 |
| 15.01.2026 | 224,15 | 225,10 | 224,15 | 225,10 | 1,81% | 60,00 |
| 14.01.2026 | 220,05 | 221,10 | 220,05 | 221,10 | -1,27% | 138,00 |
| 13.01.2026 | 224,70 | 225,20 | 223,95 | 223,95 | -1,52% | 115,00 |
| 12.01.2026 | 226,85 | 227,40 | 226,70 | 227,40 | -0,70% | 240,00 |
| 09.01.2026 | 228,95 | 230,00 | 228,95 | 229,00 | 2,69% | 160,00 |
| 08.01.2026 | 222,95 | 224,45 | 222,95 | 223,00 | 0,29% | 73,00 |
| 07.01.2026 | 222,35 | 222,35 | 222,35 | 222,35 | -0,07% | - |
| 06.01.2026 | 218,65 | 222,50 | 218,65 | 222,50 | 0,82% | 100,00 |
| 05.01.2026 | 215,55 | 220,70 | 215,55 | 220,70 | 0,32% | 327,00 |
| 02.01.2026 | 218,85 | 220,00 | 218,85 | 220,00 | -0,41% | 106,00 |
| 30.12.2025 | 219,75 | 220,90 | 219,75 | 220,90 | -0,07% | 50,00 |
| 29.12.2025 | 220,65 | 221,05 | 220,65 | 221,05 | 0,34% | 7,00 |
| 23.12.2025 | 220,30 | 220,30 | 220,30 | 220,30 | -0,54% | - |
| 22.12.2025 | 220,05 | 222,45 | 219,70 | 221,50 | -0,34% | 348,00 |
| 19.12.2025 | 222,05 | 223,40 | 222,05 | 222,25 | -1,05% | 96,00 |
| 18.12.2025 | 225,30 | 225,30 | 224,60 | 224,60 | 0,20% | 150,00 |
| 17.12.2025 | 223,80 | 224,15 | 223,80 | 224,15 | 0,95% | 5,00 |
| 16.12.2025 | 222,65 | 222,65 | 222,05 | 222,05 | -2,57% | 80,00 |
| 15.12.2025 | 226,45 | 228,00 | 226,45 | 227,90 | 0,84% | 92,00 |
| 12.12.2025 | 224,05 | 226,15 | 224,05 | 226,00 | 2,22% | 43,00 |
| 11.12.2025 | 220,65 | 221,10 | 220,65 | 221,10 | -0,20% | 25,00 |
| 10.12.2025 | 221,70 | 221,70 | 221,55 | 221,55 | -0,85% | 100,00 |
| 09.12.2025 | 221,50 | 223,45 | 221,50 | 223,45 | 0,11% | 4,00 |
| 08.12.2025 | 224,85 | 224,85 | 222,50 | 223,20 | -0,20% | 17,00 |
| 05.12.2025 | 223,55 | 223,65 | 223,55 | 223,65 | 0,16% | 83,00 |
| 04.12.2025 | 222,65 | 223,30 | 222,65 | 223,30 | 1,41% | 100,00 |
| 03.12.2025 | 220,55 | 220,55 | 220,20 | 220,20 | -0,74% | 50,00 |
| 02.12.2025 | 219,50 | 221,85 | 219,50 | 221,85 | 0,20% | 397,00 |
| 01.12.2025 | 218,40 | 221,40 | 218,40 | 221,40 | 0,82% | 60,00 |
| 28.11.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 0,30% | - |
| 27.11.2025 | 218,95 | 218,95 | 218,95 | 218,95 | -1,08% | - |
| 26.11.2025 | 221,35 | 221,35 | 221,35 | 221,35 | 1,91% | - |
| 25.11.2025 | 216,15 | 217,20 | 216,15 | 217,20 | -0,98% | 10,00 |
| 24.11.2025 | 219,35 | 219,35 | 219,35 | 219,35 | -0,09% | - |
| 21.11.2025 | 215,85 | 219,60 | 215,85 | 219,55 | 1,04% | 38,00 |
| 20.11.2025 | 216,15 | 217,30 | 216,15 | 217,30 | 0,49% | 10,00 |
| 19.11.2025 | 215,15 | 216,40 | 215,15 | 216,25 | 0,51% | 42,00 |
| 18.11.2025 | 215,45 | 215,45 | 215,15 | 215,15 | -1,31% | 320,00 |
| 17.11.2025 | 217,85 | 218,00 | 217,85 | 218,00 | -0,23% | 32,00 |
| 14.11.2025 | 218,20 | 220,00 | 218,20 | 218,50 | 0,09% | 202,00 |
| 13.11.2025 | 219,95 | 219,95 | 218,30 | 218,30 | -0,89% | 47,00 |
| 12.11.2025 | 220,05 | 220,45 | 220,05 | 220,25 | 0,11% | 400,00 |
| 11.11.2025 | 219,40 | 220,00 | 219,40 | 220,00 | 0,02% | 19,00 |
| 10.11.2025 | 221,40 | 221,40 | 219,95 | 219,95 | 0,43% | 55,00 |
| 07.11.2025 | 218,35 | 219,00 | 218,35 | 219,00 | -0,30% | 21,00 |
| 06.11.2025 | 225,05 | 225,05 | 219,65 | 219,65 | -2,36% | 16,00 |
| 05.11.2025 | 225,05 | 226,10 | 224,95 | 224,95 | 1,47% | 74,00 |
| 04.11.2025 | 221,70 | 221,70 | 221,70 | 221,70 | -0,43% | - |
| 03.11.2025 | 225,40 | 226,65 | 222,65 | 222,65 | -1,63% | 34,00 |
| 31.10.2025 | 224,80 | 226,35 | 224,80 | 226,35 | -0,04% | 105,00 |
| 30.10.2025 | 225,00 | 226,70 | 225,00 | 226,45 | -1,59% | 354,00 |
| 29.10.2025 | 240,05 | 240,05 | 229,75 | 230,10 | -4,28% | 80,00 |
| 28.10.2025 | 240,40 | 240,40 | 240,40 | 240,40 | -0,25% | - |
| 27.10.2025 | 241,90 | 241,90 | 241,00 | 241,00 | -0,33% | 46,00 |
| 24.10.2025 | 242,00 | 243,10 | 241,80 | 241,80 | -0,64% | 43,00 |
| 23.10.2025 | 244,25 | 244,25 | 243,35 | 243,35 | -1,32% | 120,00 |
| 22.10.2025 | 244,20 | 246,60 | 244,20 | 246,60 | 0,71% | 10,00 |
| 21.10.2025 | 242,80 | 244,85 | 242,80 | 244,85 | 1,47% | 70,00 |
| 20.10.2025 | 241,30 | 241,30 | 241,30 | 241,30 | 1,15% | - |
| 17.10.2025 | 237,90 | 238,55 | 237,90 | 238,55 | -1,55% | 124,00 |
| 16.10.2025 | 243,85 | 244,65 | 240,00 | 242,30 | -1,26% | 81,00 |
| 15.10.2025 | 245,05 | 245,40 | 245,05 | 245,40 | -0,04% | 56,00 |
| 14.10.2025 | 245,50 | 245,80 | 244,85 | 245,50 | -0,20% | 390,00 |
| 13.10.2025 | 246,60 | 248,00 | 246,00 | 246,00 | -0,43% | 36,00 |
| 10.10.2025 | 246,80 | 247,05 | 246,75 | 247,05 | -1,02% | 43,00 |
| 09.10.2025 | 249,30 | 250,35 | 249,30 | 249,60 | -0,74% | 28,00 |
| 08.10.2025 | 251,45 | 251,45 | 251,45 | 251,45 | 0,98% | - |
| 07.10.2025 | 247,90 | 249,00 | 247,90 | 249,00 | 0,40% | 225,00 |
| 06.10.2025 | 248,60 | 252,05 | 248,00 | 248,00 | 0,00% | 230,00 |
| 03.10.2025 | 246,85 | 248,05 | 246,85 | 248,00 | -0,08% | 400,00 |
| 02.10.2025 | 247,80 | 248,90 | 247,20 | 248,20 | 0,10% | 178,00 |
| 01.10.2025 | 247,90 | 247,95 | 247,90 | 247,95 | -0,22% | 1,00 |
| 30.09.2025 | 248,80 | 249,30 | 248,30 | 248,50 | -0,36% | 94,00 |
| 29.09.2025 | 249,40 | 249,40 | 249,40 | 249,40 | 1,07% | 10,00 |
| 26.09.2025 | 246,75 | 246,75 | 246,75 | 246,75 | -0,34% | - |