310,746$
-0,39%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 311,78 | 312,36 | 307,32 | 310,76 | -0,39% | 1.600.348,00 |
| 20.02.2025 | 311,97 | 312,89 | 309,76 | 311,97 | -0,40% | 1.304.472,00 |
| 19.02.2025 | 310,70 | 313,72 | 309,50 | 313,22 | 1,06% | 1.407.745,00 |
| 18.02.2025 | 310,28 | 311,47 | 307,77 | 309,95 | 0,10% | 1.313.190,00 |
| 17.02.2025 | 309,67 | 309,67 | 309,19 | 309,64 | 0,48% | - |
| 14.02.2025 | 310,00 | 311,59 | 308,13 | 308,15 | -0,67% | 1.101.072,00 |
| 13.02.2025 | 306,00 | 310,58 | 305,00 | 310,22 | 1,16% | 1.197.848,00 |
| 12.02.2025 | 304,14 | 306,75 | 302,81 | 306,65 | 0,28% | 1.559.002,00 |
| 11.02.2025 | 307,56 | 307,56 | 304,37 | 305,78 | -0,37% | 1.150.996,00 |
| 10.02.2025 | 308,24 | 308,36 | 306,48 | 306,93 | 0,31% | 902.931,00 |
| 07.02.2025 | 310,32 | 310,37 | 305,82 | 305,97 | -0,97% | 1.387.891,00 |
| 06.02.2025 | 309,00 | 310,26 | 307,51 | 308,97 | 0,27% | 1.740.375,00 |
| 05.02.2025 | 305,63 | 308,20 | 303,92 | 308,15 | 1,14% | 1.633.876,00 |
| 04.02.2025 | 304,14 | 305,63 | 303,00 | 304,67 | -0,86% | 1.256.942,00 |
| 03.02.2025 | 303,30 | 307,94 | 302,72 | 307,32 | 1,42% | 2.169.081,00 |
| 31.01.2025 | 301,79 | 305,10 | 301,18 | 303,01 | -0,08% | 2.237.741,00 |
| 30.01.2025 | 303,52 | 307,84 | 301,04 | 303,26 | 0,89% | 1.367.137,00 |
| 29.01.2025 | 304,14 | 311,67 | 300,42 | 300,57 | 0,76% | 2.764.065,00 |
| 28.01.2025 | 299,96 | 302,55 | 295,67 | 298,31 | -0,61% | 2.469.854,00 |
| 27.01.2025 | 294,70 | 301,08 | 294,70 | 300,15 | 1,03% | 1.636.236,00 |
| 24.01.2025 | 293,72 | 298,30 | 293,24 | 297,10 | 0,44% | 1.205.968,00 |
| 23.01.2025 | 296,24 | 297,18 | 293,68 | 295,80 | -0,19% | 1.101.951,00 |
| 22.01.2025 | 297,73 | 298,68 | 296,22 | 296,36 | -0,60% | 1.627.991,00 |
| 21.01.2025 | 296,44 | 299,10 | 296,44 | 298,15 | 0,67% | 1.652.323,00 |
| 17.01.2025 | 301,09 | 301,09 | 295,96 | 296,18 | -0,02% | 2.408.371,00 |
| 16.01.2025 | 291,84 | 297,61 | 291,80 | 296,23 | 0,97% | 1.667.520,00 |
| 15.01.2025 | 294,02 | 295,21 | 292,36 | 293,37 | 0,58% | 1.764.426,00 |
| 14.01.2025 | 290,30 | 291,87 | 287,47 | 291,69 | 0,51% | 2.321.563,00 |
| 13.01.2025 | 285,69 | 290,48 | 285,48 | 290,20 | 1,17% | 1.809.436,00 |
| 10.01.2025 | 290,19 | 292,85 | 286,70 | 286,85 | -1,73% | 2.292.476,00 |
| 08.01.2025 | 288,51 | 292,05 | 288,51 | 291,89 | 1,21% | 1.513.069,00 |
| 07.01.2025 | 287,25 | 290,00 | 287,25 | 288,40 | 0,44% | 1.451.761,00 |
| 06.01.2025 | 289,15 | 290,32 | 285,86 | 287,13 | -1,56% | 1.529.209,00 |
| 03.01.2025 | 290,73 | 292,55 | 289,79 | 291,69 | 0,70% | 1.044.195,00 |
| 02.01.2025 | 293,83 | 295,15 | 288,55 | 289,65 | -1,05% | 1.025.445,00 |
| 31.12.2024 | 294,01 | 294,20 | 291,57 | 292,73 | -0,08% | 980.889,00 |
| 30.12.2024 | 292,57 | 294,50 | 290,80 | 292,97 | -1,08% | 1.161.842,00 |
| 27.12.2024 | 295,96 | 298,29 | 295,11 | 296,18 | -0,35% | 1.332.042,00 |
| 26.12.2024 | 296,33 | 298,32 | 295,40 | 297,23 | 0,26% | 1.403.673,00 |
| 24.12.2024 | 293,20 | 297,07 | 293,02 | 296,46 | 0,79% | 956.029,00 |
| 23.12.2024 | 293,87 | 295,00 | 290,91 | 294,15 | 0,04% | 1.388.915,00 |
| 20.12.2024 | 290,11 | 295,15 | 289,95 | 294,02 | 0,92% | 4.165.832,00 |
| 19.12.2024 | 287,63 | 293,97 | 287,63 | 291,33 | 0,98% | 1.787.654,00 |
| 18.12.2024 | 294,87 | 295,84 | 288,39 | 288,50 | -2,39% | 2.262.420,00 |
| 17.12.2024 | 296,01 | 298,01 | 294,93 | 295,57 | -0,42% | 2.625.345,00 |
| 16.12.2024 | 298,00 | 298,46 | 295,94 | 296,81 | 0,02% | 2.580.068,00 |
| 13.12.2024 | 296,41 | 298,18 | 295,69 | 296,76 | -0,67% | 1.880.638,00 |
| 12.12.2024 | 300,94 | 302,00 | 297,48 | 298,75 | -0,67% | 1.172.856,00 |
| 11.12.2024 | 302,77 | 304,55 | 300,56 | 300,75 | -0,49% | 1.952.251,00 |
| 10.12.2024 | 297,00 | 302,77 | 295,72 | 302,23 | 1,57% | 1.672.537,00 |
| 09.12.2024 | 303,94 | 304,75 | 295,61 | 297,56 | -2,30% | 2.266.208,00 |
| 06.12.2024 | 301,46 | 305,61 | 301,46 | 304,56 | 0,91% | 2.622.043,00 |
| 05.12.2024 | 303,20 | 303,26 | 300,02 | 301,80 | -0,56% | 3.169.131,00 |
| 04.12.2024 | 304,94 | 305,60 | 302,21 | 303,49 | -0,03% | 1.374.360,00 |
| 03.12.2024 | 306,22 | 307,73 | 302,12 | 303,57 | -0,80% | 2.059.804,00 |
| 02.12.2024 | 307,67 | 307,67 | 304,55 | 306,03 | -0,29% | 1.279.315,00 |
| 29.11.2024 | 306,73 | 307,93 | 306,25 | 306,93 | 0,00% | 805.046,00 |
| 27.11.2024 | 309,62 | 309,63 | 306,73 | 306,92 | -0,34% | 1.515.441,00 |
| 26.11.2024 | 305,60 | 308,31 | 304,76 | 307,97 | 1,08% | 1.048.750,00 |
| 25.11.2024 | 305,31 | 305,96 | 301,67 | 304,67 | -0,16% | 3.078.716,00 |
| 22.11.2024 | 305,34 | 308,02 | 304,31 | 305,15 | 0,19% | 1.311.987,00 |
| 21.11.2024 | 300,00 | 304,96 | 298,81 | 304,57 | 2,00% | 1.777.580,00 |
| 20.11.2024 | 296,48 | 300,62 | 295,15 | 298,59 | 0,35% | 2.159.333,00 |
| 19.11.2024 | 296,38 | 299,09 | 295,06 | 297,54 | -0,12% | 1.741.761,00 |
| 18.11.2024 | 297,64 | 299,84 | 296,95 | 297,89 | 0,08% | 1.075.973,00 |
| 15.11.2024 | 301,93 | 301,95 | 297,07 | 297,64 | -1,44% | 1.457.744,00 |
| 14.11.2024 | 307,11 | 307,72 | 301,40 | 301,99 | -1,79% | 1.505.824,00 |
| 13.11.2024 | 306,70 | 309,37 | 306,67 | 307,50 | -0,13% | 1.637.822,00 |
| 12.11.2024 | 307,36 | 309,22 | 306,83 | 307,91 | 0,37% | 1.711.195,00 |
| 11.11.2024 | 305,78 | 308,54 | 305,13 | 306,78 | 0,67% | 1.340.249,00 |
| 08.11.2024 | 305,66 | 306,92 | 304,13 | 304,73 | -0,04% | 1.552.646,00 |
| 07.11.2024 | 305,00 | 306,19 | 303,05 | 304,85 | -0,09% | 1.299.509,00 |
| 06.11.2024 | 299,59 | 306,71 | 296,74 | 305,11 | 4,78% | 2.869.357,00 |
| 05.11.2024 | 289,58 | 291,71 | 288,44 | 291,18 | 0,46% | 897.637,00 |
| 04.11.2024 | 290,00 | 292,25 | 288,98 | 289,86 | 0,58% | 1.181.274,00 |
| 01.11.2024 | 288,01 | 289,37 | 285,99 | 288,18 | -0,37% | 2.037.049,00 |
| 31.10.2024 | 291,51 | 292,54 | 288,94 | 289,24 | -1,21% | 2.215.870,00 |
| 30.10.2024 | 286,20 | 292,87 | 285,60 | 292,78 | 1,68% | 2.012.727,00 |
| 29.10.2024 | 285,44 | 289,66 | 284,39 | 287,95 | 0,53% | 2.583.017,00 |
| 28.10.2024 | 288,51 | 289,19 | 286,04 | 286,44 | -0,53% | 1.591.840,00 |
| 25.10.2024 | 290,37 | 290,85 | 287,60 | 287,96 | -0,51% | 1.691.504,00 |
| 24.10.2024 | 290,04 | 291,24 | 288,76 | 289,43 | -0,21% | 1.261.683,00 |
| 23.10.2024 | 289,72 | 292,44 | 289,36 | 290,04 | -0,45% | 1.183.848,00 |
| 22.10.2024 | 290,15 | 291,78 | 288,42 | 291,34 | 0,15% | 983.189,00 |
| 21.10.2024 | 291,73 | 291,99 | 289,17 | 290,91 | -0,47% | 1.044.404,00 |
| 18.10.2024 | 292,57 | 292,76 | 290,24 | 292,29 | 0,11% | 2.738.202,00 |
| 17.10.2024 | 292,04 | 292,83 | 289,99 | 291,96 | 0,43% | 2.299.199,00 |
| 16.10.2024 | 289,11 | 291,16 | 287,79 | 290,70 | 0,23% | 1.242.129,00 |
| 15.10.2024 | 291,70 | 294,14 | 289,89 | 290,04 | -0,36% | 1.532.025,00 |
| 14.10.2024 | 288,99 | 291,77 | 288,43 | 291,09 | 0,95% | 969.651,00 |
| 11.10.2024 | 286,94 | 288,50 | 286,66 | 288,36 | 0,50% | 952.208,00 |
| 10.10.2024 | 287,50 | 287,59 | 285,72 | 286,93 | -0,29% | 864.501,00 |
| 09.10.2024 | 285,83 | 288,30 | 284,59 | 287,77 | 0,82% | 1.253.381,00 |
| 08.10.2024 | 283,05 | 286,11 | 281,99 | 285,42 | 1,13% | 1.176.049,00 |
| 07.10.2024 | 283,56 | 284,92 | 281,27 | 282,22 | -1,03% | 1.443.282,00 |
| 04.10.2024 | 285,70 | 286,30 | 282,67 | 285,16 | 0,19% | 1.076.780,00 |
| 03.10.2024 | 282,79 | 285,67 | 282,11 | 284,62 | 0,38% | 1.489.636,00 |
| 02.10.2024 | 280,08 | 283,76 | 278,68 | 283,55 | 1,21% | 1.298.049,00 |
| 01.10.2024 | 278,18 | 281,18 | 273,45 | 280,15 | 1,24% | 1.909.891,00 |
| 30.09.2024 | 273,51 | 277,04 | 272,18 | 276,73 | 1,41% | 1.987.950,00 |