288,909$
0,01%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 291,91 | 293,29 | 287,66 | 288,89 | -0,90% | 1.862.826,00 |
| 24.09.2025 | 288,60 | 292,86 | 287,94 | 291,50 | 0,79% | 3.456.621,00 |
| 23.09.2025 | 292,21 | 293,49 | 287,31 | 289,22 | -1,51% | 1.926.159,00 |
| 22.09.2025 | 289,46 | 294,46 | 288,54 | 293,66 | 0,57% | 2.179.604,00 |
| 19.09.2025 | 293,51 | 293,51 | 290,70 | 292,00 | 0,36% | 4.039.577,00 |
| 18.09.2025 | 288,05 | 292,30 | 287,44 | 290,95 | 0,76% | 2.184.382,00 |
| 17.09.2025 | 289,13 | 291,32 | 287,73 | 288,75 | 0,02% | 2.275.778,00 |
| 16.09.2025 | 290,25 | 291,91 | 282,27 | 288,69 | -0,75% | 2.609.133,00 |
| 15.09.2025 | 293,57 | 294,93 | 290,20 | 290,87 | -0,90% | 1.290.566,00 |
| 12.09.2025 | 294,96 | 296,86 | 292,19 | 293,50 | -1,52% | 1.100.095,00 |
| 11.09.2025 | 291,96 | 299,22 | 291,96 | 298,03 | 1,93% | 1.984.930,00 |
| 10.09.2025 | 297,84 | 297,84 | 290,38 | 292,39 | -1,63% | 1.762.147,00 |
| 09.09.2025 | 298,43 | 298,90 | 296,22 | 297,24 | -0,40% | 1.349.962,00 |
| 08.09.2025 | 296,58 | 298,59 | 293,51 | 298,43 | 0,83% | 1.716.594,00 |
| 05.09.2025 | 301,19 | 302,68 | 293,95 | 295,97 | -1,73% | 1.892.499,00 |
| 04.09.2025 | 298,92 | 301,58 | 296,72 | 301,19 | 0,78% | 1.735.422,00 |
| 03.09.2025 | 296,57 | 300,07 | 294,59 | 298,86 | -0,30% | 1.448.332,00 |
| 02.09.2025 | 301,64 | 302,45 | 298,30 | 299,77 | -1,41% | 1.648.489,00 |
| 29.08.2025 | 302,66 | 305,31 | 302,66 | 304,05 | -0,02% | 1.106.884,00 |
| 28.08.2025 | 303,04 | 304,45 | 301,75 | 304,10 | 0,33% | 1.488.198,00 |
| 27.08.2025 | 302,53 | 304,33 | 301,96 | 303,09 | -0,12% | 1.109.628,00 |
| 26.08.2025 | 303,13 | 304,67 | 302,12 | 303,45 | -0,13% | 2.503.458,00 |
| 25.08.2025 | 306,71 | 307,80 | 303,28 | 303,84 | -1,33% | 1.138.039,00 |
| 22.08.2025 | 306,45 | 308,89 | 303,37 | 307,95 | 0,99% | 1.150.919,00 |
| 21.08.2025 | 308,53 | 308,99 | 304,04 | 304,94 | -1,32% | 1.458.899,00 |
| 20.08.2025 | 306,84 | 310,08 | 305,67 | 309,03 | 1,08% | 1.440.741,00 |
| 19.08.2025 | 302,58 | 306,73 | 302,25 | 305,72 | 1,01% | 1.227.250,00 |
| 18.08.2025 | 302,02 | 303,16 | 301,10 | 302,65 | 0,28% | 1.156.707,00 |
| 15.08.2025 | 301,31 | 304,03 | 300,06 | 301,79 | 0,04% | 1.362.768,00 |
| 14.08.2025 | 304,95 | 304,97 | 301,43 | 301,68 | -1,07% | 1.074.439,00 |
| 13.08.2025 | 299,87 | 305,11 | 299,73 | 304,95 | 1,78% | 2.351.673,00 |
| 12.08.2025 | 303,52 | 304,20 | 299,01 | 299,63 | -1,35% | 1.280.112,00 |
| 11.08.2025 | 304,76 | 306,94 | 302,50 | 303,72 | -0,68% | 1.265.718,00 |
| 08.08.2025 | 304,13 | 306,83 | 303,62 | 305,81 | 0,76% | 879.386,00 |
| 07.08.2025 | 303,68 | 305,77 | 301,58 | 303,49 | 0,61% | 1.519.885,00 |
| 06.08.2025 | 300,58 | 302,46 | 298,66 | 301,64 | 0,73% | 1.879.514,00 |
| 05.08.2025 | 302,18 | 302,89 | 299,29 | 299,44 | -0,93% | 1.774.907,00 |
| 04.08.2025 | 300,55 | 303,09 | 300,37 | 302,26 | 0,61% | 1.560.104,00 |
| 01.08.2025 | 308,00 | 308,27 | 299,56 | 300,44 | -2,93% | 1.791.603,00 |
| 31.07.2025 | 309,32 | 315,26 | 308,81 | 309,50 | -0,46% | 2.030.399,00 |
| 30.07.2025 | 299,31 | 315,98 | 298,69 | 310,94 | 0,75% | 2.558.231,00 |
| 29.07.2025 | 307,97 | 309,69 | 305,50 | 308,64 | 0,57% | 2.670.872,00 |
| 28.07.2025 | 308,60 | 309,19 | 306,31 | 306,89 | -0,56% | 1.184.823,00 |
| 25.07.2025 | 307,16 | 308,82 | 306,17 | 308,63 | 0,78% | 967.227,00 |
| 24.07.2025 | 303,92 | 307,10 | 303,25 | 306,24 | 0,66% | 1.148.091,00 |
| 23.07.2025 | 302,38 | 304,51 | 301,50 | 304,23 | 0,41% | 1.135.688,00 |
| 22.07.2025 | 301,60 | 306,33 | 301,48 | 302,98 | 0,69% | 1.026.698,00 |
| 21.07.2025 | 301,69 | 303,30 | 300,75 | 300,90 | -0,29% | 949.670,00 |
| 18.07.2025 | 304,27 | 304,27 | 300,39 | 301,79 | -0,11% | 1.653.908,00 |
| 17.07.2025 | 299,88 | 303,37 | 299,88 | 302,12 | 0,62% | 1.314.135,00 |
| 16.07.2025 | 298,66 | 300,70 | 296,46 | 300,27 | 0,70% | 1.525.545,00 |
| 15.07.2025 | 302,07 | 303,21 | 298,05 | 298,18 | -1,71% | 965.555,00 |
| 14.07.2025 | 302,19 | 303,84 | 301,10 | 303,36 | 0,23% | 1.128.385,00 |
| 11.07.2025 | 305,43 | 305,86 | 301,84 | 302,65 | -1,04% | 1.097.350,00 |
| 10.07.2025 | 307,35 | 308,47 | 305,32 | 305,82 | -0,84% | 1.421.547,00 |
| 09.07.2025 | 308,21 | 308,66 | 305,26 | 308,41 | 0,49% | 1.359.647,00 |
| 08.07.2025 | 307,77 | 309,21 | 305,40 | 306,90 | -0,49% | 1.919.182,00 |
| 07.07.2025 | 309,17 | 310,80 | 306,90 | 308,40 | -0,26% | 1.660.350,00 |
| 03.07.2025 | 307,00 | 309,40 | 305,28 | 309,20 | 1,36% | 1.393.190,00 |
| 02.07.2025 | 308,08 | 308,75 | 300,79 | 305,05 | -1,64% | 1.327.855,00 |
| 01.07.2025 | 308,18 | 311,99 | 307,30 | 310,13 | 0,56% | 1.496.603,00 |
| 30.06.2025 | 303,37 | 308,88 | 302,61 | 308,40 | 1,63% | 2.414.776,00 |
| 27.06.2025 | 302,94 | 306,47 | 300,90 | 303,45 | 0,16% | 1.931.132,00 |
| 26.06.2025 | 299,24 | 303,90 | 296,75 | 302,98 | 1,61% | 2.296.829,00 |
| 25.06.2025 | 311,02 | 311,20 | 297,22 | 298,19 | -4,24% | 2.355.101,00 |
| 24.06.2025 | 311,25 | 311,99 | 308,14 | 311,40 | 0,37% | 1.309.187,00 |
| 23.06.2025 | 307,26 | 310,44 | 305,76 | 310,24 | 1,30% | 1.707.066,00 |
| 20.06.2025 | 308,51 | 308,51 | 304,00 | 306,26 | -0,17% | 3.659.069,00 |
| 18.06.2025 | 307,62 | 308,81 | 306,08 | 306,77 | -0,28% | 1.466.702,00 |
| 17.06.2025 | 308,77 | 309,30 | 306,85 | 307,62 | -0,09% | 2.357.159,00 |
| 16.06.2025 | 307,80 | 309,69 | 306,63 | 307,91 | 0,36% | 1.622.290,00 |
| 13.06.2025 | 307,07 | 310,85 | 305,74 | 306,82 | -0,95% | 2.021.726,00 |
| 12.06.2025 | 312,96 | 314,25 | 305,28 | 309,75 | -0,84% | 1.799.190,00 |
| 11.06.2025 | 314,38 | 314,38 | 310,93 | 312,36 | -0,69% | 1.323.705,00 |
| 10.06.2025 | 318,53 | 319,72 | 312,68 | 314,52 | -1,27% | 1.422.101,00 |
| 09.06.2025 | 325,72 | 325,84 | 317,80 | 318,57 | -2,52% | 1.463.033,00 |
| 06.06.2025 | 328,85 | 329,93 | 326,13 | 326,81 | 0,18% | 1.183.335,00 |
| 05.06.2025 | 327,18 | 327,80 | 324,67 | 326,23 | 0,01% | 1.817.739,00 |
| 04.06.2025 | 325,72 | 327,56 | 323,96 | 326,21 | -0,10% | 1.229.954,00 |
| 03.06.2025 | 324,46 | 326,80 | 322,98 | 326,53 | 0,22% | 2.155.924,00 |
| 02.06.2025 | 322,80 | 325,91 | 321,07 | 325,80 | 0,08% | 1.502.572,00 |
| 30.05.2025 | 325,18 | 326,60 | 323,37 | 325,53 | 0,44% | 2.925.090,00 |
| 29.05.2025 | 324,20 | 325,07 | 321,27 | 324,12 | -0,01% | 921.705,00 |
| 28.05.2025 | 327,32 | 327,99 | 323,71 | 324,14 | -0,48% | 1.158.732,00 |
| 27.05.2025 | 322,88 | 326,00 | 321,82 | 325,71 | 1,44% | 1.745.156,00 |
| 23.05.2025 | 319,07 | 321,83 | 317,66 | 321,09 | -0,17% | 962.536,00 |
| 22.05.2025 | 322,60 | 323,21 | 320,15 | 321,65 | -0,30% | 1.273.688,00 |
| 21.05.2025 | 320,31 | 323,66 | 320,31 | 322,63 | -0,05% | 1.892.350,00 |
| 20.05.2025 | 321,36 | 323,14 | 320,83 | 322,80 | -0,05% | 1.015.039,00 |
| 19.05.2025 | 318,72 | 323,17 | 317,37 | 322,96 | 1,12% | 1.530.564,00 |
| 16.05.2025 | 316,44 | 319,50 | 314,39 | 319,37 | 1,11% | 1.489.162,00 |
| 15.05.2025 | 309,96 | 315,95 | 309,96 | 315,85 | 2,08% | 1.696.989,00 |
| 14.05.2025 | 306,66 | 309,98 | 305,51 | 309,41 | 0,40% | 1.163.118,00 |
| 13.05.2025 | 310,08 | 310,86 | 308,18 | 308,19 | -0,38% | 1.215.499,00 |
| 12.05.2025 | 311,82 | 312,14 | 305,21 | 309,38 | 0,54% | 1.682.981,00 |
| 09.05.2025 | 307,09 | 308,71 | 305,82 | 307,72 | 0,21% | 851.726,00 |
| 08.05.2025 | 306,90 | 309,67 | 305,19 | 307,09 | 0,63% | 1.164.272,00 |
| 07.05.2025 | 303,41 | 306,20 | 302,38 | 305,18 | 0,61% | 2.013.032,00 |
| 06.05.2025 | 303,23 | 304,19 | 300,92 | 303,33 | -0,21% | 1.006.759,00 |
| 05.05.2025 | 303,30 | 305,75 | 301,45 | 303,96 | 0,13% | 1.232.849,00 |