Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 175,28 | 176,39 | 173,73 | 173,87 | -0,95% | - |
| 25.02.2021 | 176,21 | 177,46 | 0,00 | 175,55 | -0,65% | - |
| 24.02.2021 | 171,88 | 176,84 | 171,43 | 176,69 | 2,68% | - |
| 23.02.2021 | 171,43 | 172,66 | 0,00 | 172,07 | 0,63% | - |
| 22.02.2021 | 167,63 | 171,46 | 167,41 | 171,00 | 1,06% | - |
| 19.02.2021 | 170,92 | 171,97 | 0,00 | 169,20 | -2,00% | - |
| 18.02.2021 | 168,58 | 173,00 | 168,13 | 172,65 | 3,28% | - |
| 17.02.2021 | 165,27 | 167,42 | 0,00 | 167,18 | 0,58% | - |
| 16.02.2021 | 166,62 | 167,78 | 165,75 | 166,22 | -0,49% | - |
| 12.02.2021 | 166,12 | 167,19 | 164,22 | 167,04 | 0,14% | - |
| 11.02.2021 | 168,01 | 168,16 | 166,58 | 166,81 | -0,04% | - |
| 10.02.2021 | 166,70 | 167,41 | 0,00 | 166,88 | -0,29% | - |
| 09.02.2021 | 167,10 | 168,37 | 166,48 | 167,37 | -0,34% | - |
| 08.02.2021 | 166,95 | 167,96 | 166,65 | 167,94 | 0,41% | - |
| 05.02.2021 | 170,63 | 171,17 | 167,20 | 167,25 | -1,92% | - |
| 04.02.2021 | 168,38 | 170,57 | 168,11 | 170,53 | 2,18% | - |
| 03.02.2021 | 166,71 | 167,72 | 166,27 | 166,88 | -0,91% | - |
| 02.02.2021 | 168,35 | 168,46 | 168,35 | 168,43 | 1,20% | - |
| 01.02.2021 | 166,80 | 168,49 | 165,97 | 166,44 | 0,70% | - |
| 29.01.2021 | 169,14 | 169,51 | 164,46 | 165,28 | -0,88% | - |
| 28.01.2021 | 171,29 | 172,29 | 166,66 | 166,76 | 0,61% | - |
| 27.01.2021 | 165,99 | 166,03 | 165,75 | 165,75 | 0,68% | - |
| 26.01.2021 | 165,08 | 165,77 | 0,00 | 164,62 | 0,57% | - |
| 25.01.2021 | 161,94 | 164,05 | 160,90 | 163,69 | 0,88% | - |
| 22.01.2021 | 160,89 | 162,46 | 160,84 | 162,27 | 0,74% | - |
| 21.01.2021 | 161,82 | 161,82 | 160,09 | 161,09 | -0,79% | - |
| 20.01.2021 | 162,43 | 162,43 | 162,37 | 162,37 | 0,28% | - |
| 19.01.2021 | 161,96 | 162,05 | 160,40 | 161,91 | 0,51% | - |
| 15.01.2021 | 161,10 | 161,15 | 161,09 | 161,10 | -0,45% | - |
| 14.01.2021 | 162,82 | 163,70 | 161,53 | 161,83 | -1,80% | - |
| 13.01.2021 | 164,79 | 164,79 | 164,79 | 164,79 | -2,59% | - |
| 12.01.2021 | 169,23 | 169,23 | 169,15 | 169,18 | 0,42% | - |
| 11.01.2021 | 169,83 | 170,05 | 168,12 | 168,46 | -1,54% | - |
| 08.01.2021 | 168,60 | 171,83 | 168,35 | 171,10 | 1,34% | - |
| 07.01.2021 | 169,44 | 169,99 | 168,41 | 168,85 | 0,55% | - |
| 06.01.2021 | 168,22 | 169,48 | 166,86 | 167,93 | -0,40% | - |
| 05.01.2021 | 167,52 | 168,91 | 167,41 | 168,60 | -0,16% | - |
| 04.01.2021 | 170,94 | 171,04 | 167,72 | 168,86 | -4,14% | - |
| 31.12.2020 | 174,13 | 176,29 | 173,46 | 176,15 | 1,36% | - |
| 30.12.2020 | 174,87 | 175,19 | 173,33 | 173,79 | -0,60% | - |
| 29.12.2020 | 175,46 | 176,40 | 174,54 | 174,84 | -1,06% | - |
| 28.12.2020 | 178,05 | 178,10 | 176,50 | 176,72 | 0,03% | - |
| 24.12.2020 | 175,75 | 176,68 | 174,95 | 176,68 | 0,62% | - |
| 23.12.2020 | 176,26 | 176,29 | 175,32 | 175,58 | -0,36% | - |
| 22.12.2020 | 175,79 | 176,59 | 175,58 | 176,22 | -0,56% | - |
| 21.12.2020 | 175,38 | 177,82 | 174,43 | 177,22 | 8,30% | - |
| 18.12.2020 | 178,52 | 182,82 | 163,63 | 163,63 | -7,68% | - |
| 17.12.2020 | 177,28 | 177,28 | 177,21 | 177,24 | 0,91% | - |
| 16.12.2020 | 175,34 | 175,87 | 174,29 | 175,65 | 1,39% | - |
| 15.12.2020 | 175,69 | 178,91 | 173,25 | 173,25 | 0,07% | - |
| 14.12.2020 | 175,47 | 175,74 | 172,72 | 173,13 | -0,09% | - |
| 11.12.2020 | 172,45 | 173,40 | 171,09 | 173,27 | 0,60% | - |
| 10.12.2020 | 171,54 | 172,69 | 171,37 | 172,24 | -3,63% | - |
| 09.12.2020 | 174,05 | 178,72 | 174,01 | 178,72 | 2,36% | - |
| 08.12.2020 | 174,47 | 174,98 | 173,82 | 174,60 | 0,40% | - |
| 07.12.2020 | 174,21 | 175,28 | 170,09 | 173,91 | 1,14% | - |
| 04.12.2020 | 173,15 | 178,51 | 168,40 | 171,94 | 0,09% | - |
| 03.12.2020 | 172,16 | 173,34 | 171,64 | 171,78 | -3,56% | - |
| 02.12.2020 | 173,08 | 178,13 | 171,30 | 178,13 | 1,93% | - |
| 01.12.2020 | 176,05 | 176,11 | 174,38 | 174,75 | 1,39% | - |
| 30.11.2020 | 173,54 | 173,55 | 169,52 | 172,35 | 9,28% | - |
| 27.11.2020 | 174,41 | 175,38 | 157,72 | 157,72 | -9,39% | - |
| 25.11.2020 | 174,26 | 174,50 | 173,41 | 174,07 | -0,76% | - |
| 24.11.2020 | 172,87 | 175,58 | 172,60 | 175,41 | 2,25% | - |
| 23.11.2020 | 171,34 | 172,20 | 170,29 | 171,55 | -0,03% | - |
| 20.11.2020 | 172,57 | 173,39 | 171,29 | 171,60 | -1,18% | - |
| 19.11.2020 | 172,84 | 174,29 | 172,52 | 173,64 | 0,28% | - |
| 18.11.2020 | 175,11 | 176,20 | 172,91 | 173,16 | -1,69% | - |
| 17.11.2020 | 174,89 | 176,60 | 174,38 | 176,13 | -0,34% | - |
| 16.11.2020 | 173,73 | 176,78 | 173,70 | 176,73 | 2,85% | - |
| 13.11.2020 | 171,33 | 171,88 | 170,27 | 171,83 | 1,53% | - |
| 12.11.2020 | 170,66 | 171,22 | 168,41 | 169,24 | -1,50% | - |
| 11.11.2020 | 172,00 | 172,01 | 171,82 | 171,82 | 0,46% | - |
| 10.11.2020 | 172,17 | 173,43 | 0,00 | 171,03 | 0,68% | - |
| 09.11.2020 | 171,99 | 174,31 | 169,87 | 169,87 | 2,12% | - |
| 06.11.2020 | 164,41 | 166,66 | 163,99 | 166,35 | 2,09% | - |
| 05.11.2020 | 165,72 | 166,40 | 162,02 | 162,94 | -0,80% | - |
| 04.11.2020 | 167,84 | 168,50 | 163,90 | 164,25 | -1,52% | - |
| 03.11.2020 | 164,48 | 167,33 | 164,20 | 166,79 | 3,40% | - |
| 02.11.2020 | 0,00 | 161,99 | 0,00 | 161,30 | 2,13% | - |
| 30.10.2020 | 157,95 | 157,95 | 157,93 | 157,95 | -0,49% | - |
| 29.10.2020 | 155,75 | 159,62 | 0,00 | 158,72 | 2,23% | - |
| 28.10.2020 | 158,45 | 158,45 | 153,82 | 155,25 | 6,35% | - |
| 27.10.2020 | 146,74 | 147,24 | 0,00 | 145,98 | 0,29% | - |
| 26.10.2020 | 146,54 | 146,74 | 144,64 | 145,56 | -2,46% | - |
| 23.10.2020 | 0,00 | 149,82 | 0,00 | 149,23 | 0,27% | - |
| 22.10.2020 | 146,88 | 149,52 | 0,00 | 148,84 | 1,37% | - |
| 21.10.2020 | 0,00 | 148,09 | 0,00 | 146,83 | 0,17% | - |
| 20.10.2020 | 146,99 | 147,61 | 145,86 | 146,58 | 1,13% | - |
| 19.10.2020 | 147,91 | 148,54 | 144,74 | 144,94 | -2,31% | - |
| 16.10.2020 | 148,29 | 149,63 | 148,13 | 148,37 | 0,66% | - |
| 15.10.2020 | 147,40 | 147,79 | 146,01 | 147,40 | -0,78% | - |
| 14.10.2020 | 150,46 | 151,01 | 148,05 | 148,55 | -0,87% | - |
| 13.10.2020 | 151,04 | 151,04 | 148,75 | 149,86 | -0,55% | - |
| 12.10.2020 | 0,00 | 152,15 | 0,00 | 150,70 | 0,81% | - |
| 09.10.2020 | 146,97 | 150,12 | 146,97 | 149,48 | 1,74% | - |
| 08.10.2020 | 146,55 | 147,34 | 145,86 | 146,93 | 2,12% | - |
| 07.10.2020 | 142,70 | 144,44 | 142,23 | 143,88 | 1,34% | - |
| 06.10.2020 | 142,05 | 142,05 | 141,98 | 141,98 | 0,65% | - |
| 05.10.2020 | 140,34 | 141,88 | 139,30 | 141,06 | 1,64% | - |