72,545$
0,59%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 71,37 | 73,13 | 70,99 | 72,12 | 1,94% | 3.916.127,00 |
| 16.03.2026 | 71,90 | 72,15 | 70,36 | 70,75 | -1,71% | 4.235.699,00 |
| 13.03.2026 | 72,81 | 73,70 | 71,40 | 71,98 | -0,72% | 4.379.207,00 |
| 12.03.2026 | 71,40 | 73,72 | 70,52 | 72,50 | 2,36% | 5.544.294,00 |
| 11.03.2026 | 68,93 | 71,43 | 68,91 | 70,83 | 2,08% | 5.840.134,00 |
| 10.03.2026 | 68,49 | 69,85 | 67,09 | 69,39 | 2,16% | 5.132.016,00 |
| 09.03.2026 | 67,51 | 68,74 | 66,31 | 67,92 | 0,71% | 3.645.924,00 |
| 06.03.2026 | 66,94 | 68,03 | 65,50 | 67,44 | 1,37% | 3.398.997,00 |
| 05.03.2026 | 67,02 | 67,07 | 65,96 | 66,53 | -1,03% | 2.855.915,00 |
| 04.03.2026 | 68,30 | 68,50 | 66,72 | 67,22 | -1,13% | 2.409.020,00 |
| 03.03.2026 | 68,44 | 68,65 | 67,17 | 67,99 | -2,33% | 2.904.893,00 |
| 02.03.2026 | 69,50 | 70,48 | 68,27 | 69,61 | 0,83% | 3.016.056,00 |
| 27.02.2026 | 67,43 | 69,10 | 66,83 | 69,04 | 2,40% | 4.947.768,00 |
| 26.02.2026 | 67,41 | 68,26 | 66,81 | 67,42 | -0,04% | 2.690.327,00 |
| 25.02.2026 | 68,07 | 68,57 | 65,88 | 67,45 | -0,84% | 2.675.695,00 |
| 24.02.2026 | 67,65 | 68,72 | 66,88 | 68,02 | 0,49% | 2.348.603,00 |
| 23.02.2026 | 67,86 | 69,39 | 67,43 | 67,69 | -0,28% | 2.142.042,00 |
| 20.02.2026 | 69,00 | 69,20 | 67,60 | 67,88 | -1,42% | 2.697.762,00 |
| 19.02.2026 | 67,69 | 68,98 | 67,22 | 68,86 | 1,98% | 2.748.914,00 |
| 18.02.2026 | 68,08 | 68,86 | 67,20 | 67,52 | -1,53% | 3.578.616,00 |
| 17.02.2026 | 68,80 | 69,15 | 66,55 | 68,57 | -1,35% | 3.993.613,00 |
| 13.02.2026 | 69,13 | 70,06 | 68,37 | 69,51 | 0,01% | 3.063.865,00 |
| 12.02.2026 | 69,27 | 70,09 | 68,59 | 69,50 | 0,29% | 3.508.285,00 |
| 11.02.2026 | 68,90 | 69,94 | 68,45 | 69,30 | 0,99% | 6.429.071,00 |
| 10.02.2026 | 67,59 | 68,68 | 67,26 | 68,62 | 1,89% | 3.194.778,00 |
| 09.02.2026 | 66,34 | 67,57 | 65,50 | 67,35 | 1,54% | 3.275.103,00 |
| 06.02.2026 | 65,37 | 67,81 | 65,22 | 66,33 | 1,38% | 2.761.894,00 |
| 05.02.2026 | 67,56 | 67,56 | 64,86 | 65,43 | -2,84% | 3.169.890,00 |
| 04.02.2026 | 67,12 | 67,88 | 66,53 | 67,34 | -0,07% | 5.968.671,00 |
| 03.02.2026 | 62,42 | 68,24 | 62,40 | 67,39 | -1,01% | 7.404.878,00 |
| 02.02.2026 | 67,18 | 68,37 | 66,77 | 68,08 | 1,14% | 5.608.041,00 |
| 30.01.2026 | 66,52 | 67,34 | 66,16 | 67,31 | 0,58% | 5.377.467,00 |
| 29.01.2026 | 67,97 | 69,06 | 66,85 | 66,92 | -0,71% | 5.621.602,00 |
| 28.01.2026 | 68,83 | 69,75 | 67,05 | 67,40 | -1,22% | 3.237.876,00 |
| 27.01.2026 | 67,26 | 68,45 | 66,85 | 68,23 | 1,28% | 2.586.202,00 |
| 26.01.2026 | 67,82 | 67,89 | 67,01 | 67,37 | -0,21% | 2.752.205,00 |
| 23.01.2026 | 67,59 | 68,06 | 66,69 | 67,51 | 0,58% | 3.013.769,00 |
| 22.01.2026 | 67,84 | 68,05 | 66,88 | 67,12 | -0,86% | 3.993.851,00 |
| 21.01.2026 | 66,07 | 67,84 | 65,42 | 67,70 | 2,76% | 3.769.754,00 |
| 20.01.2026 | 64,80 | 66,17 | 63,94 | 65,88 | 2,68% | 4.052.076,00 |
| 19.01.2026 | 63,74 | 65,76 | 63,54 | 64,16 | -1,57% | - |
| 16.01.2026 | 66,00 | 66,53 | 64,96 | 65,18 | -2,09% | 3.660.749,00 |
| 15.01.2026 | 64,42 | 66,63 | 64,36 | 66,57 | 3,05% | 5.085.324,00 |
| 14.01.2026 | 63,64 | 65,71 | 63,64 | 64,60 | 1,92% | 5.475.463,00 |
| 13.01.2026 | 62,20 | 63,42 | 62,01 | 63,38 | 1,90% | 2.716.405,00 |
| 12.01.2026 | 62,22 | 62,75 | 61,84 | 62,20 | 0,42% | 2.757.652,00 |
| 09.01.2026 | 61,89 | 62,42 | 60,94 | 61,94 | 1,23% | 3.567.072,00 |
| 08.01.2026 | 58,37 | 62,38 | 58,16 | 61,19 | 4,56% | 4.764.147,00 |
| 07.01.2026 | 60,38 | 60,38 | 58,16 | 58,52 | -3,26% | 3.181.314,00 |
| 06.01.2026 | 59,82 | 61,06 | 59,10 | 60,49 | 1,53% | 3.987.888,00 |
| 05.01.2026 | 58,45 | 59,66 | 57,81 | 59,58 | 0,90% | 3.684.034,00 |
| 02.01.2026 | 57,44 | 59,35 | 57,21 | 59,05 | 2,71% | 2.972.000,00 |
| 31.12.2025 | 58,10 | 58,26 | 57,46 | 57,49 | -1,17% | 1.589.506,00 |
| 30.12.2025 | 58,27 | 58,71 | 58,03 | 58,17 | -0,09% | 1.952.967,00 |
| 29.12.2025 | 57,89 | 58,44 | 57,72 | 58,22 | 0,54% | 1.658.612,00 |
| 26.12.2025 | 57,71 | 57,95 | 57,54 | 57,91 | 0,22% | 1.141.828,00 |
| 24.12.2025 | 57,81 | 58,10 | 57,65 | 57,78 | 0,54% | 767.841,00 |
| 23.12.2025 | 57,84 | 58,02 | 57,29 | 57,47 | -0,66% | 1.951.145,00 |
| 22.12.2025 | 57,87 | 58,33 | 57,48 | 57,85 | -0,67% | 1.998.451,00 |
| 19.12.2025 | 58,23 | 58,74 | 57,65 | 58,24 | -0,10% | 7.629.522,00 |
| 18.12.2025 | 58,54 | 59,09 | 58,29 | 58,30 | -0,44% | 2.504.324,00 |
| 17.12.2025 | 58,55 | 59,36 | 58,12 | 58,56 | 1,00% | 2.514.175,00 |
| 16.12.2025 | 58,55 | 59,62 | 57,89 | 57,98 | -3,69% | 3.826.649,00 |
| 15.12.2025 | 59,69 | 60,37 | 59,05 | 60,20 | 0,32% | 2.623.843,00 |
| 12.12.2025 | 60,19 | 60,59 | 59,12 | 60,01 | 0,15% | 2.996.022,00 |
| 11.12.2025 | 58,46 | 59,96 | 58,42 | 59,92 | 2,94% | 2.407.230,00 |
| 10.12.2025 | 58,28 | 58,99 | 57,17 | 58,21 | 0,24% | 2.917.902,00 |
| 09.12.2025 | 57,87 | 59,11 | 57,80 | 58,07 | 0,22% | 2.541.336,00 |
| 08.12.2025 | 58,90 | 58,97 | 57,86 | 57,94 | -1,81% | 2.419.874,00 |
| 05.12.2025 | 59,26 | 59,59 | 58,97 | 59,01 | -0,59% | 1.889.098,00 |
| 04.12.2025 | 59,81 | 60,07 | 57,95 | 59,36 | -0,74% | 2.924.718,00 |
| 03.12.2025 | 60,68 | 61,17 | 59,66 | 59,80 | -0,85% | 2.236.015,00 |
| 02.12.2025 | 60,47 | 60,66 | 59,97 | 60,31 | -0,35% | 1.788.488,00 |
| 01.12.2025 | 60,89 | 61,37 | 60,43 | 60,52 | -0,36% | 2.448.145,00 |
| 28.11.2025 | 60,47 | 61,08 | 60,41 | 60,74 | 0,31% | 1.139.702,00 |
| 26.11.2025 | 59,55 | 61,05 | 59,55 | 60,55 | 1,42% | 2.159.217,00 |
| 25.11.2025 | 58,93 | 59,81 | 58,74 | 59,70 | 1,79% | 2.310.636,00 |
| 24.11.2025 | 58,40 | 58,94 | 57,94 | 58,65 | 0,03% | 5.690.231,00 |
| 21.11.2025 | 58,00 | 59,29 | 57,74 | 58,63 | 1,31% | 3.039.060,00 |
| 20.11.2025 | 58,24 | 58,99 | 57,85 | 57,87 | -0,62% | 2.969.154,00 |
| 19.11.2025 | 60,30 | 60,57 | 56,80 | 58,23 | -4,59% | 5.260.932,00 |
| 18.11.2025 | 59,01 | 61,13 | 58,25 | 61,03 | 3,90% | 3.309.777,00 |
| 17.11.2025 | 58,68 | 59,70 | 58,43 | 58,74 | 0,22% | 2.402.533,00 |
| 14.11.2025 | 58,76 | 59,78 | 58,06 | 58,61 | -0,37% | 3.102.280,00 |
| 13.11.2025 | 57,91 | 59,72 | 57,85 | 58,83 | 1,87% | 3.648.504,00 |
| 12.11.2025 | 57,17 | 58,16 | 57,02 | 57,75 | 0,21% | 3.080.270,00 |
| 11.11.2025 | 56,38 | 57,69 | 56,02 | 57,63 | 2,91% | 3.360.954,00 |
| 10.11.2025 | 57,06 | 57,06 | 55,58 | 56,00 | -1,72% | 3.586.640,00 |
| 07.11.2025 | 56,99 | 56,99 | 56,22 | 56,98 | 0,46% | 3.738.620,00 |
| 06.11.2025 | 56,13 | 57,39 | 56,13 | 56,72 | 0,76% | 3.952.608,00 |
| 05.11.2025 | 58,67 | 58,79 | 56,12 | 56,29 | -6,37% | 5.725.355,00 |
| 04.11.2025 | 56,15 | 61,90 | 55,60 | 60,12 | 0,05% | 8.096.598,00 |
| 03.11.2025 | 60,10 | 61,03 | 59,55 | 60,09 | -0,73% | 3.589.786,00 |
| 31.10.2025 | 60,36 | 60,84 | 59,60 | 60,53 | -0,26% | 4.037.566,00 |
| 30.10.2025 | 61,00 | 61,36 | 60,62 | 60,69 | 0,28% | 2.521.048,00 |
| 29.10.2025 | 60,97 | 61,33 | 60,39 | 60,52 | -1,39% | 3.183.165,00 |
| 28.10.2025 | 61,52 | 62,18 | 61,08 | 61,37 | -0,92% | 2.104.474,00 |
| 27.10.2025 | 64,76 | 65,00 | 61,51 | 61,94 | -2,19% | 3.409.645,00 |
| 24.10.2025 | 62,51 | 63,88 | 62,50 | 63,33 | 1,26% | 1.915.017,00 |
| 23.10.2025 | 62,16 | 62,96 | 61,92 | 62,54 | 1,02% | - |