299,896$
0,57%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 299,04 | 299,88 | 296,91 | 299,88 | 0,57% | - |
| 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 |
| 02.05.2025 | 301,02 | 305,06 | 300,08 | 303,57 | 1,63% | 1.720.851,00 |
| 01.05.2025 | 299,21 | 300,32 | 293,73 | 298,69 | -0,64% | 1.667.514,00 |
| 30.04.2025 | 290,74 | 301,36 | 288,34 | 300,60 | 1,63% | 3.342.317,00 |
| 29.04.2025 | 292,40 | 296,02 | 292,37 | 295,77 | 0,75% | 1.618.330,00 |
| 28.04.2025 | 291,65 | 294,21 | 290,40 | 293,57 | 0,62% | 1.669.235,00 |
| 25.04.2025 | 293,09 | 294,20 | 288,75 | 291,76 | -0,95% | 1.481.993,00 |
| 24.04.2025 | 293,04 | 294,86 | 288,96 | 294,55 | 0,34% | 1.686.259,00 |
| 23.04.2025 | 294,35 | 297,60 | 291,73 | 293,54 | 0,22% | 1.636.120,00 |
| 22.04.2025 | 288,32 | 295,51 | 286,76 | 292,89 | 2,82% | 1.725.162,00 |
| 21.04.2025 | 290,77 | 293,23 | 280,34 | 284,85 | -2,87% | 2.315.588,00 |
| 17.04.2025 | 295,88 | 296,10 | 292,96 | 293,28 | -0,29% | 1.667.101,00 |
| 16.04.2025 | 297,95 | 299,20 | 292,26 | 294,14 | -1,32% | 1.406.472,00 |
| 15.04.2025 | 301,56 | 303,27 | 297,80 | 298,06 | -1,16% | 1.763.342,00 |
| 14.04.2025 | 299,65 | 304,31 | 298,72 | 301,56 | 0,67% | 1.806.247,00 |
| 11.04.2025 | 292,21 | 301,39 | 290,30 | 299,54 | 2,51% | 2.188.071,00 |
| 10.04.2025 | 293,14 | 297,47 | 285,14 | 292,21 | -0,84% | 3.284.681,00 |
| 09.04.2025 | 275,16 | 295,69 | 273,81 | 294,69 | 6,48% | 3.469.527,00 |
| 08.04.2025 | 282,80 | 286,43 | 273,54 | 276,76 | -1,59% | 3.130.236,00 |
| 07.04.2025 | 284,09 | 288,53 | 272,62 | 281,22 | -1,72% | 3.541.600,00 |
| 04.04.2025 | 305,58 | 306,00 | 285,90 | 286,13 | -6,31% | 3.769.265,00 |
| 03.04.2025 | 304,69 | 309,50 | 303,48 | 305,39 | -0,60% | 1.998.842,00 |
| 02.04.2025 | 304,93 | 307,97 | 303,75 | 307,23 | 0,23% | 1.089.325,00 |
| 01.04.2025 | 305,38 | 307,38 | 303,59 | 306,54 | 0,33% | 1.199.344,00 |
| 31.03.2025 | 301,25 | 306,33 | 300,90 | 305,53 | 1,56% | 2.492.561,00 |
| 28.03.2025 | 306,30 | 308,89 | 300,66 | 300,83 | -1,51% | 1.785.442,00 |
| 27.03.2025 | 303,03 | 306,25 | 301,28 | 305,43 | 1,00% | 1.373.993,00 |
| 26.03.2025 | 300,42 | 307,14 | 298,87 | 302,41 | 1,01% | 1.851.424,00 |
| 25.03.2025 | 299,01 | 300,03 | 297,51 | 299,38 | 0,16% | 1.474.795,00 |
| 24.03.2025 | 297,53 | 300,23 | 296,73 | 298,89 | 1,21% | 1.709.092,00 |
| 21.03.2025 | 295,16 | 295,66 | 292,73 | 295,32 | -0,74% | 3.951.140,00 |
| 20.03.2025 | 295,14 | 299,81 | 294,90 | 297,51 | -0,43% | 1.602.359,00 |
| 19.03.2025 | 295,93 | 300,27 | 295,93 | 298,79 | 0,97% | 1.291.728,00 |
| 18.03.2025 | 295,85 | 296,48 | 293,00 | 295,93 | -0,22% | 1.181.010,00 |
| 17.03.2025 | 292,08 | 297,90 | 291,22 | 296,58 | 1,65% | 1.818.393,00 |
| 14.03.2025 | 289,20 | 292,56 | 289,20 | 291,76 | 0,42% | 1.429.311,00 |
| 13.03.2025 | 294,13 | 294,19 | 289,45 | 290,55 | -1,23% | 2.062.513,00 |
| 12.03.2025 | 292,78 | 294,78 | 290,10 | 294,18 | 0,59% | 1.959.675,00 |
| 11.03.2025 | 304,11 | 304,48 | 292,03 | 292,44 | -3,48% | 2.923.478,00 |
| 10.03.2025 | 306,20 | 309,34 | 301,58 | 302,99 | -1,13% | 2.991.382,00 |
| 07.03.2025 | 302,46 | 307,29 | 302,46 | 306,45 | 1,32% | 2.293.500,00 |
| 06.03.2025 | 308,50 | 309,46 | 299,24 | 302,46 | -2,57% | 2.975.314,00 |
| 05.03.2025 | 311,38 | 313,90 | 309,39 | 310,43 | -0,96% | 3.470.989,00 |
| 04.03.2025 | 322,84 | 322,84 | 308,00 | 313,44 | -1,63% | 2.388.631,00 |
| 03.03.2025 | 316,01 | 320,50 | 315,70 | 318,64 | 1,10% | 1.515.358,00 |
| 28.02.2025 | 314,69 | 316,46 | 311,13 | 315,18 | 1,25% | 3.289.104,00 |
| 27.02.2025 | 311,98 | 314,11 | 310,24 | 311,30 | -0,03% | 1.489.919,00 |
| 26.02.2025 | 312,74 | 315,29 | 311,04 | 311,38 | -0,64% | 1.443.182,00 |
| 25.02.2025 | 312,99 | 314,70 | 310,44 | 313,37 | 0,37% | 1.880.006,00 |
| 24.02.2025 | 310,62 | 314,06 | 310,12 | 312,20 | 0,46% | 1.311.864,00 |
| 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 |