48,968$
0,22%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 48,73 | 48,96 | 48,73 | 48,96 | 0,21% | - |
| 15.05.2025 | 49,15 | 49,20 | 47,61 | 48,86 | -1,11% | 4.177.780,00 |
| 14.05.2025 | 50,70 | 50,70 | 49,40 | 49,41 | -2,53% | 2.897.008,00 |
| 13.05.2025 | 49,80 | 51,38 | 49,51 | 50,69 | 1,58% | 4.538.726,00 |
| 12.05.2025 | 49,42 | 50,37 | 49,15 | 49,90 | 2,82% | 4.470.109,00 |
| 09.05.2025 | 47,63 | 48,63 | 47,40 | 48,53 | 1,74% | 3.080.014,00 |
| 08.05.2025 | 47,40 | 47,97 | 47,10 | 47,70 | -0,38% | 3.126.464,00 |
| 07.05.2025 | 48,32 | 48,43 | 47,41 | 47,88 | -0,91% | 4.618.316,00 |
| 06.05.2025 | 48,33 | 49,80 | 47,71 | 48,32 | 1,73% | 4.916.933,00 |
| 05.05.2025 | 47,33 | 47,80 | 47,26 | 47,50 | -0,73% | 3.168.820,00 |
| 02.05.2025 | 48,10 | 48,15 | 47,33 | 47,85 | 0,57% | 2.691.054,00 |
| 01.05.2025 | 47,47 | 48,22 | 47,22 | 47,58 | -0,36% | 2.246.793,00 |
| 30.04.2025 | 47,79 | 47,89 | 47,13 | 47,75 | -0,06% | 4.367.069,00 |
| 29.04.2025 | 47,86 | 48,11 | 47,56 | 47,78 | -0,56% | 1.903.209,00 |
| 28.04.2025 | 48,25 | 48,65 | 47,60 | 48,05 | -0,41% | 2.095.325,00 |
| 25.04.2025 | 48,75 | 48,75 | 47,87 | 48,25 | -1,09% | 2.261.751,00 |
| 24.04.2025 | 47,90 | 48,84 | 47,65 | 48,78 | 1,37% | 2.151.934,00 |
| 23.04.2025 | 48,81 | 49,04 | 47,78 | 48,12 | -0,87% | 2.203.008,00 |
| 22.04.2025 | 48,50 | 49,13 | 48,23 | 48,54 | 0,94% | 3.166.688,00 |
| 21.04.2025 | 47,71 | 48,12 | 47,21 | 48,09 | 0,56% | 3.130.307,00 |
| 17.04.2025 | 46,41 | 47,89 | 46,41 | 47,82 | 3,66% | 3.503.372,00 |
| 16.04.2025 | 46,18 | 47,04 | 45,87 | 46,13 | 0,13% | 4.132.478,00 |
| 15.04.2025 | 46,56 | 46,56 | 45,42 | 46,07 | -0,78% | 2.723.747,00 |
| 14.04.2025 | 46,06 | 46,71 | 45,44 | 46,43 | 1,29% | 2.663.843,00 |
| 11.04.2025 | 44,73 | 46,01 | 44,42 | 45,84 | 3,06% | 3.950.492,00 |
| 10.04.2025 | 44,38 | 44,78 | 43,19 | 44,48 | 0,23% | 5.105.744,00 |
| 09.04.2025 | 41,31 | 44,67 | 40,98 | 44,38 | 6,20% | 5.982.401,00 |
| 08.04.2025 | 43,75 | 44,08 | 41,17 | 41,79 | -2,77% | 4.504.169,00 |
| 07.04.2025 | 42,56 | 44,90 | 42,35 | 42,98 | -0,78% | 6.206.869,00 |
| 04.04.2025 | 45,75 | 46,08 | 43,01 | 43,32 | -8,93% | 6.807.317,00 |
| 03.04.2025 | 48,02 | 48,14 | 47,14 | 47,57 | -0,83% | 3.909.942,00 |
| 02.04.2025 | 48,15 | 48,35 | 47,20 | 47,97 | -0,50% | 2.655.666,00 |
| 01.04.2025 | 48,29 | 48,37 | 47,39 | 48,21 | 0,42% | 2.971.786,00 |
| 31.03.2025 | 47,87 | 48,54 | 47,68 | 48,01 | 0,29% | 3.041.312,00 |
| 28.03.2025 | 48,31 | 48,40 | 47,62 | 47,87 | -0,85% | 2.077.762,00 |
| 27.03.2025 | 47,29 | 48,48 | 47,25 | 48,28 | 2,57% | 3.975.350,00 |
| 26.03.2025 | 46,10 | 47,21 | 46,05 | 47,07 | 2,21% | 2.985.963,00 |
| 25.03.2025 | 45,96 | 46,58 | 45,80 | 46,05 | 0,26% | 3.853.653,00 |
| 24.03.2025 | 45,90 | 46,61 | 45,49 | 45,93 | -0,37% | 3.992.314,00 |
| 21.03.2025 | 46,60 | 46,96 | 45,98 | 46,10 | -0,90% | 50.983.844,00 |
| 20.03.2025 | 46,82 | 47,23 | 46,26 | 46,52 | -0,87% | 5.540.737,00 |
| 19.03.2025 | 47,54 | 47,92 | 46,49 | 46,93 | -1,57% | 5.745.073,00 |
| 18.03.2025 | 48,48 | 48,65 | 47,64 | 47,68 | -0,65% | 3.740.357,00 |
| 17.03.2025 | 47,62 | 48,67 | 47,55 | 47,99 | 1,72% | 4.661.713,00 |
| 14.03.2025 | 46,96 | 47,51 | 46,39 | 47,18 | -0,15% | 2.922.914,00 |
| 13.03.2025 | 47,00 | 48,12 | 46,75 | 47,25 | 0,36% | 3.557.398,00 |
| 12.03.2025 | 48,00 | 48,15 | 46,84 | 47,08 | -3,21% | 4.061.018,00 |
| 11.03.2025 | 50,77 | 51,03 | 48,50 | 48,64 | -3,89% | 4.958.294,00 |
| 10.03.2025 | 49,94 | 52,36 | 49,93 | 50,61 | 2,37% | 6.451.409,00 |
| 07.03.2025 | 47,93 | 50,27 | 47,89 | 49,44 | 2,87% | 4.428.602,00 |
| 06.03.2025 | 45,85 | 48,36 | 45,80 | 48,06 | 4,93% | 4.418.060,00 |
| 05.03.2025 | 45,82 | 46,34 | 45,31 | 45,80 | -0,04% | 3.265.831,00 |
| 04.03.2025 | 46,28 | 46,83 | 45,71 | 45,82 | -1,63% | 3.634.102,00 |
| 03.03.2025 | 47,28 | 47,65 | 46,33 | 46,58 | -1,31% | 3.366.100,00 |
| 28.02.2025 | 46,96 | 47,46 | 46,77 | 47,20 | 1,31% | 6.678.216,00 |
| 27.02.2025 | 46,76 | 47,25 | 46,51 | 46,59 | -0,83% | 3.405.933,00 |
| 26.02.2025 | 48,51 | 48,64 | 46,95 | 46,98 | -3,65% | 3.899.131,00 |
| 25.02.2025 | 48,31 | 49,08 | 48,11 | 48,76 | 0,74% | 3.985.486,00 |
| 24.02.2025 | 48,15 | 49,15 | 47,61 | 48,40 | 0,44% | 5.041.579,00 |
| 21.02.2025 | 46,74 | 48,48 | 46,50 | 48,19 | 3,52% | 5.487.545,00 |
| 20.02.2025 | 45,95 | 46,60 | 45,82 | 46,55 | 1,11% | 2.704.445,00 |
| 19.02.2025 | 45,85 | 46,51 | 45,74 | 46,04 | 0,28% | 3.163.204,00 |
| 18.02.2025 | 45,50 | 46,00 | 45,27 | 45,91 | -1,88% | 3.040.687,00 |
| 17.02.2025 | 47,04 | 47,06 | 46,70 | 46,79 | 1,50% | - |
| 14.02.2025 | 45,76 | 46,26 | 45,76 | 46,10 | 0,85% | 3.382.088,00 |
| 13.02.2025 | 45,10 | 47,14 | 44,92 | 45,71 | 1,08% | 5.556.926,00 |
| 12.02.2025 | 45,78 | 46,28 | 45,14 | 45,22 | -2,63% | 3.454.836,00 |
| 11.02.2025 | 46,09 | 46,56 | 45,60 | 46,44 | 0,76% | 2.934.136,00 |
| 10.02.2025 | 45,65 | 46,18 | 45,36 | 46,09 | 0,72% | 4.392.037,00 |
| 07.02.2025 | 45,67 | 46,30 | 45,36 | 45,76 | 0,46% | 4.346.270,00 |
| 06.02.2025 | 46,80 | 47,13 | 45,01 | 45,55 | -1,94% | 5.401.516,00 |
| 05.02.2025 | 47,50 | 47,51 | 45,14 | 46,45 | -2,19% | 7.418.750,00 |
| 04.02.2025 | 48,50 | 48,70 | 47,46 | 47,49 | -5,06% | 7.220.067,00 |
| 03.02.2025 | 50,88 | 51,02 | 49,98 | 50,02 | -2,36% | 4.491.011,00 |
| 31.01.2025 | 51,44 | 51,73 | 50,84 | 51,23 | -0,85% | 6.848.037,00 |
| 30.01.2025 | 51,80 | 52,00 | 51,38 | 51,67 | 0,02% | 2.393.915,00 |
| 29.01.2025 | 50,50 | 52,11 | 50,43 | 51,66 | 2,12% | 3.468.100,00 |
| 28.01.2025 | 52,05 | 52,30 | 50,54 | 50,59 | -3,03% | 2.450.650,00 |
| 27.01.2025 | 51,41 | 52,34 | 51,21 | 52,17 | 3,29% | 3.438.154,00 |
| 24.01.2025 | 50,63 | 50,93 | 50,22 | 50,51 | -0,30% | 2.737.407,00 |
| 23.01.2025 | 50,52 | 50,93 | 50,31 | 50,66 | 0,28% | 2.278.171,00 |
| 22.01.2025 | 50,86 | 50,92 | 50,31 | 50,52 | -1,37% | 3.053.289,00 |
| 21.01.2025 | 51,17 | 51,74 | 50,91 | 51,22 | -0,14% | 3.062.614,00 |
| 17.01.2025 | 50,96 | 51,65 | 50,96 | 51,29 | 0,55% | 3.234.750,00 |
| 16.01.2025 | 51,09 | 51,18 | 50,36 | 51,01 | -0,25% | 2.051.243,00 |
| 15.01.2025 | 51,62 | 52,00 | 51,09 | 51,14 | -0,10% | 2.773.501,00 |
| 14.01.2025 | 51,84 | 52,04 | 50,78 | 51,19 | -1,78% | 3.063.766,00 |
| 13.01.2025 | 51,46 | 52,54 | 51,10 | 52,12 | 2,02% | 4.102.552,00 |
| 10.01.2025 | 49,70 | 51,52 | 49,62 | 51,09 | 2,51% | 4.497.798,00 |
| 08.01.2025 | 49,01 | 50,08 | 48,40 | 49,84 | 0,83% | 3.493.713,00 |
| 07.01.2025 | 49,79 | 50,45 | 49,39 | 49,43 | -0,40% | 2.147.658,00 |
| 06.01.2025 | 50,40 | 51,04 | 49,53 | 49,63 | -0,84% | 2.304.498,00 |
| 03.01.2025 | 50,16 | 50,45 | 49,87 | 50,05 | -0,34% | 1.984.397,00 |
| 02.01.2025 | 51,02 | 51,25 | 50,16 | 50,22 | -0,59% | 2.003.742,00 |
| 31.12.2024 | 49,99 | 50,60 | 49,89 | 50,52 | 0,90% | 2.120.149,00 |
| 30.12.2024 | 50,35 | 50,49 | 49,58 | 50,07 | -1,01% | 2.677.021,00 |
| 27.12.2024 | 50,28 | 51,19 | 50,17 | 50,58 | -0,06% | 1.537.894,00 |
| 26.12.2024 | 50,35 | 50,89 | 50,28 | 50,61 | -0,04% | 1.627.783,00 |
| 24.12.2024 | 50,41 | 50,70 | 49,98 | 50,63 | 0,44% | 1.434.645,00 |
| 23.12.2024 | 50,00 | 50,53 | 49,63 | 50,41 | -0,16% | 2.592.423,00 |