239,422$
0,31%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 237,62 | 240,93 | 237,62 | 239,35 | 0,26% | 1.026.176,00 |
| 21.09.2023 | 242,63 | 243,09 | 238,62 | 238,72 | -2,11% | 1.260.127,00 |
| 20.09.2023 | 247,21 | 247,21 | 243,80 | 243,87 | -0,80% | 1.364.956,00 |
| 19.09.2023 | 246,44 | 247,05 | 243,97 | 245,84 | -0,58% | 1.030.736,00 |
| 18.09.2023 | 246,16 | 248,14 | 245,70 | 247,28 | 0,80% | 1.218.486,00 |
| 15.09.2023 | 248,44 | 248,91 | 244,69 | 245,31 | -1,20% | 2.898.762,00 |
| 14.09.2023 | 248,43 | 248,74 | 246,35 | 248,29 | 0,19% | 1.350.163,00 |
| 13.09.2023 | 247,44 | 249,13 | 246,95 | 247,81 | -0,08% | 1.364.383,00 |
| 12.09.2023 | 247,05 | 248,68 | 246,90 | 248,02 | -0,07% | 1.303.361,00 |
| 11.09.2023 | 249,28 | 249,89 | 246,89 | 248,20 | -0,47% | 1.297.186,00 |
| 08.09.2023 | 251,28 | 251,39 | 248,86 | 249,37 | -0,30% | 1.191.044,00 |
| 07.09.2023 | 250,81 | 251,59 | 249,80 | 250,12 | -0,37% | 1.021.596,00 |
| 06.09.2023 | 252,58 | 252,67 | 249,90 | 251,05 | -0,71% | 1.311.207,00 |
| 05.09.2023 | 254,88 | 255,57 | 250,32 | 252,85 | -1,13% | 1.616.460,00 |
| 01.09.2023 | 254,79 | 256,76 | 254,05 | 255,75 | 0,45% | 1.484.201,00 |
| 31.08.2023 | 255,85 | 256,42 | 254,00 | 254,61 | -0,13% | 2.400.226,00 |
| 30.08.2023 | 254,78 | 256,19 | 253,64 | 254,93 | 0,23% | 1.587.459,00 |
| 29.08.2023 | 253,88 | 255,60 | 252,94 | 254,35 | -0,02% | 1.139.582,00 |
| 28.08.2023 | 254,90 | 255,78 | 253,34 | 254,39 | 0,53% | 813.560,00 |
| 25.08.2023 | 251,37 | 254,15 | 250,63 | 253,05 | 1,30% | 1.039.476,00 |
| 24.08.2023 | 251,87 | 253,63 | 249,68 | 249,80 | -0,45% | 1.132.661,00 |
| 23.08.2023 | 250,13 | 251,52 | 249,86 | 250,92 | 0,56% | 1.027.797,00 |
| 22.08.2023 | 250,88 | 252,03 | 248,91 | 249,53 | -0,63% | 926.119,00 |
| 21.08.2023 | 250,37 | 252,34 | 249,91 | 251,11 | 0,02% | 1.205.350,00 |
| 18.08.2023 | 249,16 | 251,76 | 248,63 | 251,05 | 0,31% | 2.044.321,00 |
| 17.08.2023 | 252,43 | 252,84 | 249,44 | 250,28 | -0,25% | 1.394.469,00 |
| 16.08.2023 | 250,92 | 252,98 | 250,35 | 250,90 | -0,03% | 1.275.345,00 |
| 15.08.2023 | 250,77 | 252,23 | 250,12 | 250,97 | -0,39% | 1.092.821,00 |
| 14.08.2023 | 253,15 | 254,31 | 250,99 | 251,96 | -0,34% | 1.113.206,00 |
| 11.08.2023 | 250,26 | 253,37 | 250,08 | 252,82 | 0,90% | 926.625,00 |
| 10.08.2023 | 251,67 | 254,13 | 249,77 | 250,56 | 0,10% | 1.153.721,00 |
| 09.08.2023 | 248,80 | 251,30 | 248,31 | 250,31 | 0,79% | 1.145.176,00 |
| 08.08.2023 | 249,49 | 250,70 | 247,26 | 248,34 | -0,99% | 1.068.563,00 |
| 07.08.2023 | 246,89 | 251,02 | 246,38 | 250,82 | 2,06% | 1.266.835,00 |
| 04.08.2023 | 249,07 | 249,26 | 245,37 | 245,76 | -0,90% | 1.238.012,00 |
| 03.08.2023 | 247,95 | 248,81 | 246,11 | 248,00 | 0,26% | 1.129.013,00 |
| 02.08.2023 | 245,05 | 248,32 | 245,05 | 247,36 | -0,39% | 1.809.148,00 |
| 01.08.2023 | 247,26 | 248,77 | 245,02 | 248,32 | 0,43% | 1.305.854,00 |
| 31.07.2023 | 250,60 | 250,60 | 245,84 | 247,26 | -1,34% | 2.052.013,00 |
| 28.07.2023 | 254,07 | 254,99 | 249,56 | 250,61 | -0,11% | 1.788.605,00 |
| 27.07.2023 | 254,75 | 256,84 | 249,64 | 250,88 | -1,01% | 2.677.413,00 |
| 26.07.2023 | 244,00 | 256,15 | 244,00 | 253,45 | 5,39% | 3.397.887,00 |
| 25.07.2023 | 238,61 | 241,07 | 238,13 | 240,48 | 0,41% | 1.936.730,00 |
| 24.07.2023 | 237,38 | 239,61 | 236,98 | 239,50 | 0,76% | 1.564.575,00 |
| 21.07.2023 | 238,69 | 239,82 | 237,53 | 237,69 | 0,26% | 4.660.953,00 |
| 20.07.2023 | 236,48 | 238,33 | 235,29 | 237,08 | -0,11% | 1.453.871,00 |
| 19.07.2023 | 235,18 | 238,53 | 235,11 | 237,33 | 0,61% | 1.818.950,00 |
| 18.07.2023 | 233,39 | 237,09 | 233,00 | 235,90 | 0,93% | 1.718.443,00 |
| 17.07.2023 | 228,26 | 234,44 | 228,26 | 233,72 | 1,85% | 1.700.876,00 |
| 14.07.2023 | 227,20 | 229,71 | 226,62 | 229,47 | 1,02% | 1.185.648,00 |
| 13.07.2023 | 225,24 | 227,61 | 224,61 | 227,16 | 0,96% | 1.192.084,00 |
| 12.07.2023 | 228,88 | 228,97 | 224,37 | 224,99 | -0,61% | 1.368.771,00 |
| 11.07.2023 | 224,84 | 226,64 | 223,62 | 226,38 | 0,95% | 1.278.199,00 |
| 10.07.2023 | 219,24 | 225,73 | 219,21 | 224,26 | 2,52% | 1.788.296,00 |
| 07.07.2023 | 219,82 | 221,35 | 218,52 | 218,74 | -1,31% | 1.678.389,00 |
| 06.07.2023 | 218,09 | 222,16 | 218,09 | 221,65 | 0,89% | 1.889.434,00 |
| 05.07.2023 | 218,11 | 220,20 | 217,22 | 219,70 | 0,44% | 1.113.460,00 |
| 03.07.2023 | 218,22 | 219,23 | 216,25 | 218,73 | -0,48% | 848.290,00 |
| 30.06.2023 | 217,52 | 220,55 | 217,47 | 219,79 | 1,54% | 1.782.028,00 |
| 29.06.2023 | 216,10 | 219,48 | 214,29 | 216,46 | 0,39% | 1.539.680,00 |
| 28.06.2023 | 215,15 | 216,48 | 213,73 | 215,61 | 0,00% | 1.725.595,00 |
| 27.06.2023 | 215,71 | 216,36 | 214,05 | 215,61 | 0,03% | 1.313.279,00 |
| 26.06.2023 | 213,99 | 216,30 | 212,82 | 215,54 | 0,80% | 1.169.681,00 |
| 23.06.2023 | 218,45 | 218,86 | 213,21 | 213,83 | -2,98% | 2.189.728,00 |
| 22.06.2023 | 220,15 | 222,27 | 218,83 | 220,40 | -0,07% | 1.279.768,00 |
| 21.06.2023 | 219,43 | 221,81 | 218,33 | 220,56 | 0,13% | 1.602.669,00 |
| 20.06.2023 | 221,47 | 222,28 | 219,90 | 220,28 | -0,47% | 1.779.421,00 |
| 16.06.2023 | 222,29 | 222,74 | 220,74 | 221,32 | 0,16% | 3.337.403,00 |
| 15.06.2023 | 216,31 | 221,56 | 215,60 | 220,97 | 2,26% | 1.911.194,00 |
| 14.06.2023 | 221,50 | 222,15 | 215,30 | 216,09 | -2,00% | 2.116.842,00 |
| 13.06.2023 | 218,93 | 220,61 | 218,54 | 220,49 | 0,98% | 1.345.093,00 |
| 12.06.2023 | 215,23 | 218,60 | 214,48 | 218,36 | 1,46% | 1.348.189,00 |
| 09.06.2023 | 214,33 | 215,68 | 213,48 | 215,22 | 0,01% | 1.295.890,00 |
| 08.06.2023 | 215,39 | 215,70 | 213,48 | 215,19 | -0,59% | 1.338.715,00 |
| 07.06.2023 | 216,25 | 216,63 | 214,72 | 216,47 | -0,12% | 1.652.496,00 |
| 06.06.2023 | 217,20 | 217,96 | 215,23 | 216,74 | 0,23% | 1.252.599,00 |
| 05.06.2023 | 217,05 | 217,27 | 215,61 | 216,24 | -0,13% | 1.205.407,00 |
| 02.06.2023 | 212,70 | 216,94 | 211,41 | 216,52 | 2,22% | 1.449.246,00 |
| 01.06.2023 | 210,39 | 212,17 | 208,66 | 211,81 | 1,35% | 1.963.170,00 |
| 31.05.2023 | 210,45 | 210,51 | 206,17 | 208,99 | -0,54% | 7.408.434,00 |
| 30.05.2023 | 212,66 | 213,00 | 207,72 | 210,12 | -1,11% | 1.916.646,00 |
| 26.05.2023 | 211,41 | 212,96 | 209,92 | 212,48 | 0,99% | 2.143.589,00 |
| 25.05.2023 | 211,81 | 212,10 | 208,81 | 210,40 | -1,68% | 2.066.030,00 |
| 24.05.2023 | 215,73 | 215,99 | 213,91 | 214,00 | -0,72% | 1.434.163,00 |
| 23.05.2023 | 216,00 | 216,50 | 215,04 | 215,55 | -0,45% | 1.942.936,00 |
| 22.05.2023 | 216,86 | 217,40 | 215,21 | 216,53 | 0,16% | 1.521.646,00 |
| 19.05.2023 | 216,64 | 217,54 | 215,26 | 216,18 | 0,35% | 1.504.198,00 |
| 18.05.2023 | 213,30 | 215,79 | 213,01 | 215,43 | 0,69% | 1.598.194,00 |
| 17.05.2023 | 213,74 | 214,99 | 212,37 | 213,96 | 0,76% | 1.257.344,00 |
| 16.05.2023 | 213,51 | 213,87 | 211,89 | 212,34 | -0,96% | 1.706.757,00 |
| 15.05.2023 | 212,24 | 214,57 | 212,00 | 214,39 | 0,78% | 893.415,00 |
| 12.05.2023 | 210,76 | 212,95 | 210,75 | 212,74 | 1,40% | 1.256.973,00 |
| 11.05.2023 | 213,76 | 214,52 | 209,14 | 209,81 | -2,42% | 1.935.132,00 |
| 10.05.2023 | 215,04 | 215,98 | 212,05 | 215,01 | 0,63% | 1.007.882,00 |
| 09.05.2023 | 213,93 | 214,26 | 212,15 | 213,66 | -0,28% | 1.204.404,00 |
| 08.05.2023 | 216,37 | 216,49 | 213,55 | 214,27 | -0,56% | 1.001.586,00 |
| 05.05.2023 | 215,15 | 217,55 | 213,94 | 215,48 | 0,78% | 1.455.136,00 |
| 04.05.2023 | 216,54 | 216,67 | 213,11 | 213,81 | -1,00% | 1.241.484,00 |
| 03.05.2023 | 218,05 | 219,61 | 215,96 | 215,98 | -0,26% | 1.604.855,00 |
| 02.05.2023 | 220,74 | 221,53 | 214,74 | 216,54 | -2,07% | 1.775.534,00 |