210,270$
0,15%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 216,58 | 217,05 | 208,62 | 209,96 | -3,50% | 7.879.712,00 |
| 11.02.2026 | 225,53 | 226,08 | 216,65 | 217,57 | -3,53% | 4.597.528,00 |
| 10.02.2026 | 224,01 | 227,12 | 223,44 | 225,53 | -0,48% | 4.475.998,00 |
| 09.02.2026 | 231,36 | 231,36 | 224,93 | 226,62 | -2,05% | 3.377.009,00 |
| 06.02.2026 | 234,18 | 235,69 | 230,27 | 231,36 | -1,12% | 3.223.418,00 |
| 05.02.2026 | 236,58 | 238,88 | 232,41 | 233,99 | -0,29% | 2.797.785,00 |
| 04.02.2026 | 235,50 | 237,88 | 230,78 | 234,67 | -0,17% | 4.159.278,00 |
| 03.02.2026 | 244,15 | 244,29 | 234,81 | 235,08 | -5,04% | 4.377.706,00 |
| 02.02.2026 | 246,60 | 250,00 | 244,64 | 247,56 | 0,30% | 2.024.603,00 |
| 30.01.2026 | 245,07 | 247,00 | 243,68 | 246,82 | 0,35% | 3.568.356,00 |
| 29.01.2026 | 249,39 | 252,43 | 244,44 | 245,97 | -1,88% | 3.533.799,00 |
| 28.01.2026 | 249,65 | 255,73 | 248,30 | 250,69 | -1,50% | 4.089.420,00 |
| 27.01.2026 | 256,78 | 257,45 | 253,44 | 254,51 | -1,42% | 3.482.089,00 |
| 26.01.2026 | 258,43 | 260,24 | 256,22 | 258,17 | 0,12% | 2.043.498,00 |
| 23.01.2026 | 258,13 | 260,65 | 256,88 | 257,87 | -0,76% | 2.114.594,00 |
| 22.01.2026 | 257,20 | 260,06 | 256,53 | 259,86 | 1,11% | 2.002.099,00 |
| 21.01.2026 | 255,43 | 259,29 | 254,50 | 256,99 | 0,74% | 2.540.638,00 |
| 20.01.2026 | 258,46 | 259,89 | 254,19 | 255,10 | -1,51% | 2.214.683,00 |
| 19.01.2026 | 258,42 | 259,10 | 258,09 | 259,02 | -0,54% | - |
| 16.01.2026 | 260,02 | 261,09 | 257,57 | 260,44 | 0,09% | 2.880.309,00 |
| 15.01.2026 | 261,14 | 263,58 | 259,13 | 260,20 | 0,66% | 2.054.067,00 |
| 14.01.2026 | 256,64 | 259,04 | 256,19 | 258,50 | 0,56% | 1.894.757,00 |
| 13.01.2026 | 262,29 | 263,22 | 256,72 | 257,07 | -2,18% | 1.802.994,00 |
| 12.01.2026 | 264,80 | 266,03 | 261,97 | 262,80 | -1,21% | 1.495.087,00 |
| 09.01.2026 | 265,55 | 268,08 | 264,66 | 266,02 | 0,13% | 1.687.591,00 |
| 08.01.2026 | 260,25 | 267,02 | 259,60 | 265,67 | 1,69% | 1.988.730,00 |
| 07.01.2026 | 261,95 | 262,48 | 259,30 | 261,26 | 0,05% | 1.479.233,00 |
| 06.01.2026 | 255,77 | 262,10 | 255,47 | 261,12 | 1,48% | 2.063.884,00 |
| 05.01.2026 | 252,69 | 259,14 | 251,96 | 257,32 | 1,76% | 2.102.893,00 |
| 02.01.2026 | 257,03 | 257,67 | 251,65 | 252,88 | -1,69% | 2.026.336,00 |
| 31.12.2025 | 258,98 | 259,50 | 257,09 | 257,23 | -0,89% | 1.760.284,00 |
| 30.12.2025 | 258,62 | 260,66 | 258,56 | 259,53 | -0,03% | 1.004.300,00 |
| 29.12.2025 | 259,15 | 260,83 | 258,41 | 259,61 | 0,30% | 1.703.325,00 |
| 26.12.2025 | 257,86 | 259,05 | 257,40 | 258,84 | 0,29% | 1.230.478,00 |
| 24.12.2025 | 256,52 | 259,00 | 255,30 | 258,10 | 0,43% | 622.119,00 |
| 23.12.2025 | 260,27 | 260,37 | 256,59 | 257,01 | -1,05% | 1.875.884,00 |
| 22.12.2025 | 257,94 | 261,49 | 257,61 | 259,74 | 0,70% | 2.075.749,00 |
| 19.12.2025 | 260,32 | 261,00 | 257,04 | 257,94 | -1,16% | 7.868.523,00 |
| 18.12.2025 | 263,13 | 265,25 | 260,76 | 260,97 | -1,70% | 3.508.688,00 |
| 17.12.2025 | 261,28 | 266,42 | 261,00 | 265,47 | 1,26% | 2.511.269,00 |
| 16.12.2025 | 261,78 | 263,80 | 259,57 | 262,17 | -1,05% | 3.359.208,00 |
| 15.12.2025 | 266,33 | 267,85 | 264,57 | 264,95 | -0,43% | 2.958.004,00 |
| 12.12.2025 | 264,05 | 266,35 | 263,74 | 266,10 | 0,53% | 2.079.242,00 |
| 11.12.2025 | 259,59 | 264,99 | 259,35 | 264,69 | 2,06% | 1.634.809,00 |
| 10.12.2025 | 257,36 | 260,05 | 256,83 | 259,34 | 0,43% | 2.449.979,00 |
| 09.12.2025 | 259,09 | 260,99 | 257,99 | 258,23 | -0,18% | 1.717.110,00 |
| 08.12.2025 | 260,86 | 261,11 | 257,58 | 258,69 | -1,12% | 2.584.354,00 |
| 05.12.2025 | 259,40 | 262,76 | 259,34 | 261,63 | 0,86% | 2.756.599,00 |
| 04.12.2025 | 261,46 | 262,30 | 258,35 | 259,40 | -0,32% | 2.594.225,00 |
| 03.12.2025 | 256,50 | 260,54 | 256,50 | 260,22 | 1,18% | 2.367.407,00 |
| 02.12.2025 | 256,65 | 258,11 | 254,46 | 257,18 | 0,52% | 3.423.094,00 |
| 01.12.2025 | 254,00 | 257,90 | 253,20 | 255,84 | 0,21% | 2.861.057,00 |
| 28.11.2025 | 255,29 | 256,36 | 253,70 | 255,30 | 0,38% | 975.344,00 |
| 26.11.2025 | 256,98 | 257,40 | 254,06 | 254,33 | -0,77% | 1.711.786,00 |
| 25.11.2025 | 251,00 | 260,00 | 250,66 | 256,31 | 2,48% | 2.670.364,00 |
| 24.11.2025 | 252,62 | 252,79 | 248,33 | 250,10 | -1,19% | 3.502.596,00 |
| 21.11.2025 | 249,78 | 254,46 | 249,06 | 253,12 | 1,63% | 2.003.291,00 |
| 20.11.2025 | 251,81 | 251,93 | 247,77 | 249,06 | -0,54% | 2.034.422,00 |
| 19.11.2025 | 250,26 | 251,35 | 247,18 | 250,41 | 0,29% | 2.170.484,00 |
| 18.11.2025 | 251,02 | 251,46 | 247,21 | 249,69 | -0,48% | 2.031.686,00 |
| 17.11.2025 | 252,81 | 253,56 | 250,35 | 250,90 | -0,87% | 1.761.384,00 |
| 14.11.2025 | 254,61 | 255,72 | 251,22 | 253,09 | -0,60% | 1.720.198,00 |
| 13.11.2025 | 252,85 | 255,04 | 250,65 | 254,61 | 0,02% | 1.980.838,00 |
| 12.11.2025 | 255,21 | 256,33 | 253,49 | 254,55 | -0,25% | 1.772.059,00 |
| 11.11.2025 | 254,61 | 256,10 | 253,27 | 255,20 | 0,45% | 1.413.516,00 |
| 10.11.2025 | 253,30 | 255,77 | 251,18 | 254,06 | -0,04% | 1.735.725,00 |
| 07.11.2025 | 253,76 | 255,38 | 251,62 | 254,16 | 0,71% | 2.442.088,00 |
| 06.11.2025 | 257,60 | 258,66 | 249,68 | 252,36 | -2,78% | 3.338.460,00 |
| 05.11.2025 | 256,47 | 260,77 | 256,04 | 259,57 | 0,14% | 2.213.323,00 |
| 04.11.2025 | 259,61 | 262,25 | 256,87 | 259,22 | 0,80% | 2.554.957,00 |
| 03.11.2025 | 260,30 | 260,67 | 255,16 | 257,17 | -1,20% | 2.365.550,00 |
| 31.10.2025 | 260,63 | 262,08 | 258,19 | 260,30 | -0,47% | 2.557.678,00 |
| 30.10.2025 | 262,22 | 265,92 | 260,22 | 261,53 | 0,12% | 2.792.361,00 |
| 29.10.2025 | 271,16 | 272,81 | 260,24 | 261,22 | -6,58% | 3.346.287,00 |
| 28.10.2025 | 280,00 | 282,93 | 279,31 | 279,63 | -0,32% | 2.351.313,00 |
| 27.10.2025 | 280,97 | 282,89 | 280,09 | 280,53 | -0,15% | 1.980.093,00 |
| 24.10.2025 | 282,25 | 282,86 | 280,68 | 280,94 | -0,21% | 1.263.253,00 |
| 23.10.2025 | 283,12 | 284,39 | 280,86 | 281,53 | -0,85% | 1.338.448,00 |
| 22.10.2025 | 283,61 | 287,40 | 282,93 | 283,95 | -0,01% | 1.234.089,00 |
| 21.10.2025 | 283,46 | 285,41 | 282,29 | 283,98 | 0,34% | 1.748.209,00 |
| 20.10.2025 | 281,61 | 283,74 | 281,18 | 283,03 | 0,70% | 1.395.789,00 |
| 17.10.2025 | 280,28 | 282,69 | 280,18 | 281,07 | 0,33% | - |
| 16.10.2025 | 284,26 | 284,48 | 279,42 | 280,16 | -1,42% | 1.493.875,00 |
| 15.10.2025 | 286,70 | 287,69 | 283,01 | 284,21 | -0,60% | 1.568.313,00 |
| 14.10.2025 | 283,66 | 286,80 | 283,62 | 285,92 | 0,55% | 1.299.516,00 |
| 13.10.2025 | 285,21 | 286,83 | 282,89 | 284,35 | -0,29% | 2.041.818,00 |
| 10.10.2025 | 286,85 | 287,80 | 284,65 | 285,19 | -0,24% | 2.717.739,00 |
| 09.10.2025 | 290,44 | 291,34 | 285,41 | 285,89 | -1,65% | 1.340.900,00 |
| 08.10.2025 | 292,56 | 292,80 | 289,82 | 290,70 | -0,76% | 1.410.087,00 |
| 07.10.2025 | 291,68 | 293,51 | 290,45 | 292,94 | 0,82% | 1.150.640,00 |
| 06.10.2025 | 291,50 | 291,95 | 288,49 | 290,55 | -0,26% | 1.704.082,00 |
| 03.10.2025 | 289,98 | 292,38 | 287,86 | 291,31 | 0,50% | 1.227.736,00 |
| 02.10.2025 | 289,22 | 290,82 | 286,42 | 289,87 | -0,60% | 2.073.868,00 |
| 01.10.2025 | 292,48 | 293,64 | 289,57 | 291,61 | -0,64% | 2.200.998,00 |
| 30.09.2025 | 288,49 | 293,91 | 285,03 | 293,50 | 0,29% | 3.156.491,00 |
| 29.09.2025 | 292,50 | 294,35 | 291,39 | 292,66 | 0,38% | 2.155.220,00 |
| 26.09.2025 | 289,56 | 292,71 | 288,55 | 291,54 | 0,92% | 1.703.929,00 |
| 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 |