59,989$
-2,68%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 61,09 | 61,09 | 58,55 | 59,73 | -3,10% | - |
| 13.10.2025 | 61,04 | 62,44 | 60,66 | 61,64 | 1,31% | 3.609.580,00 |
| 10.10.2025 | 61,26 | 62,04 | 60,80 | 60,84 | -0,77% | 4.527.795,00 |
| 09.10.2025 | 62,28 | 63,11 | 61,05 | 61,31 | -1,46% | 3.706.643,00 |
| 08.10.2025 | 62,93 | 63,56 | 60,81 | 62,22 | -1,07% | 4.711.421,00 |
| 07.10.2025 | 62,23 | 63,42 | 62,07 | 62,89 | 0,70% | 3.486.788,00 |
| 06.10.2025 | 61,05 | 63,19 | 60,61 | 62,45 | 2,41% | 4.057.813,00 |
| 03.10.2025 | 59,14 | 61,25 | 58,98 | 60,98 | 3,16% | - |
| 02.10.2025 | 59,14 | 59,51 | 58,89 | 59,11 | -0,24% | 2.725.196,00 |
| 01.10.2025 | 60,01 | 60,32 | 58,17 | 59,25 | -0,82% | 3.650.690,00 |
| 30.09.2025 | 60,20 | 60,58 | 59,69 | 59,74 | -0,95% | 3.233.627,00 |
| 29.09.2025 | 60,66 | 60,68 | 59,35 | 60,31 | -0,48% | 4.268.219,00 |
| 26.09.2025 | 61,31 | 61,54 | 59,36 | 60,60 | -0,77% | 5.878.774,00 |
| 25.09.2025 | 61,99 | 62,28 | 61,02 | 61,07 | -0,67% | 2.939.431,00 |
| 24.09.2025 | 60,92 | 62,05 | 60,91 | 61,48 | 1,29% | 2.537.663,00 |
| 23.09.2025 | 59,91 | 61,60 | 59,91 | 60,70 | 1,40% | 3.624.651,00 |
| 22.09.2025 | 61,33 | 61,33 | 58,46 | 59,86 | -2,90% | 4.342.490,00 |
| 19.09.2025 | 60,90 | 61,88 | 60,74 | 61,65 | 1,35% | 11.658.542,00 |
| 18.09.2025 | 61,00 | 61,27 | 60,63 | 60,83 | -0,43% | 2.837.701,00 |
| 17.09.2025 | 62,22 | 62,63 | 61,06 | 61,09 | -2,02% | 3.084.157,00 |
| 16.09.2025 | 60,66 | 62,92 | 59,92 | 62,35 | 3,01% | 4.665.596,00 |
| 15.09.2025 | 61,48 | 61,60 | 60,51 | 60,53 | -1,69% | 3.085.786,00 |
| 12.09.2025 | 61,30 | 61,77 | 61,16 | 61,57 | 0,24% | 2.289.908,00 |
| 11.09.2025 | 61,26 | 61,68 | 60,79 | 61,42 | 0,02% | 2.909.339,00 |
| 10.09.2025 | 62,16 | 62,24 | 59,57 | 61,41 | -1,25% | 3.606.207,00 |
| 09.09.2025 | 62,48 | 62,72 | 62,06 | 62,19 | -0,18% | 2.317.133,00 |
| 08.09.2025 | 62,81 | 63,25 | 61,39 | 62,30 | -1,02% | 4.161.692,00 |
| 05.09.2025 | 61,94 | 63,03 | 61,65 | 62,94 | 1,61% | 2.656.447,00 |
| 04.09.2025 | 61,96 | 62,19 | 61,34 | 61,94 | 0,36% | 2.691.225,00 |
| 03.09.2025 | 61,76 | 61,78 | 61,12 | 61,72 | -0,53% | 3.028.672,00 |
| 02.09.2025 | 62,62 | 62,81 | 61,62 | 62,05 | -0,94% | 3.837.980,00 |
| 29.08.2025 | 62,55 | 63,06 | 62,21 | 62,64 | -0,03% | 2.760.640,00 |
| 28.08.2025 | 62,79 | 62,91 | 61,96 | 62,66 | -0,08% | 3.507.083,00 |
| 27.08.2025 | 62,50 | 63,18 | 62,17 | 62,71 | -0,18% | 2.896.175,00 |
| 26.08.2025 | 63,94 | 63,94 | 62,63 | 62,82 | -2,16% | 4.715.379,00 |
| 25.08.2025 | 62,92 | 64,38 | 62,67 | 64,21 | 2,05% | 3.365.294,00 |
| 22.08.2025 | 61,35 | 63,40 | 60,97 | 62,92 | 2,95% | 5.237.475,00 |
| 21.08.2025 | 60,52 | 61,72 | 60,26 | 61,12 | 0,64% | 4.190.456,00 |
| 20.08.2025 | 59,78 | 60,75 | 59,65 | 60,73 | 1,28% | 4.485.477,00 |
| 19.08.2025 | 59,71 | 60,02 | 58,96 | 59,96 | 0,49% | 3.475.509,00 |
| 18.08.2025 | 59,60 | 59,82 | 59,27 | 59,67 | -0,13% | 3.654.544,00 |
| 15.08.2025 | 59,50 | 59,78 | 58,97 | 59,75 | 0,72% | 2.935.937,00 |
| 14.08.2025 | 59,89 | 60,07 | 58,82 | 59,32 | -0,84% | 3.571.596,00 |
| 13.08.2025 | 58,50 | 59,83 | 57,49 | 59,82 | 2,15% | 4.223.985,00 |
| 12.08.2025 | 58,42 | 59,68 | 58,15 | 58,56 | 0,48% | 3.844.803,00 |
| 11.08.2025 | 58,31 | 58,88 | 57,83 | 58,28 | 0,76% | 3.063.296,00 |
| 08.08.2025 | 58,41 | 58,71 | 57,68 | 57,84 | -0,03% | 2.694.402,00 |
| 07.08.2025 | 57,25 | 58,04 | 56,56 | 57,86 | 1,99% | 3.943.621,00 |
| 06.08.2025 | 58,13 | 58,78 | 56,69 | 56,73 | -1,54% | 4.889.936,00 |
| 05.08.2025 | 54,55 | 57,73 | 54,55 | 57,62 | 6,00% | 5.761.264,00 |
| 04.08.2025 | 54,15 | 54,52 | 53,56 | 54,36 | 0,95% | 2.531.041,00 |
| 01.08.2025 | 54,15 | 54,50 | 52,96 | 53,85 | -0,61% | 2.583.504,00 |
| 31.07.2025 | 54,77 | 55,02 | 53,97 | 54,18 | -1,85% | 3.986.398,00 |
| 30.07.2025 | 54,27 | 55,90 | 54,27 | 55,20 | 1,85% | 3.352.722,00 |
| 29.07.2025 | 54,92 | 54,97 | 53,81 | 54,20 | -1,02% | 3.370.914,00 |
| 28.07.2025 | 55,00 | 55,00 | 54,31 | 54,76 | -1,07% | 1.751.638,00 |
| 25.07.2025 | 55,26 | 55,43 | 54,07 | 55,35 | -0,27% | 2.684.327,00 |
| 24.07.2025 | 56,16 | 56,22 | 55,43 | 55,50 | -1,28% | 2.347.084,00 |
| 23.07.2025 | 55,59 | 56,39 | 55,41 | 56,22 | 1,46% | 2.589.581,00 |
| 22.07.2025 | 54,16 | 55,47 | 54,10 | 55,41 | 2,33% | 2.365.600,00 |
| 21.07.2025 | 54,60 | 55,05 | 54,13 | 54,15 | -0,44% | 2.069.985,00 |
| 18.07.2025 | 53,63 | 54,44 | 53,44 | 54,39 | 1,59% | 2.983.040,00 |
| 17.07.2025 | 53,10 | 53,75 | 52,23 | 53,54 | -0,85% | 4.504.147,00 |
| 16.07.2025 | 53,58 | 54,12 | 53,30 | 54,00 | 0,50% | 3.487.347,00 |
| 15.07.2025 | 54,22 | 54,25 | 53,52 | 53,73 | -1,05% | 3.549.162,00 |
| 14.07.2025 | 54,78 | 54,98 | 53,95 | 54,30 | -1,16% | 2.313.677,00 |
| 11.07.2025 | 54,58 | 55,14 | 54,11 | 54,94 | 0,09% | 2.190.095,00 |
| 10.07.2025 | 54,03 | 55,58 | 53,51 | 54,89 | 1,65% | 3.013.627,00 |
| 09.07.2025 | 54,58 | 54,68 | 53,21 | 54,00 | -1,01% | 3.184.571,00 |
| 08.07.2025 | 54,52 | 55,31 | 54,41 | 54,55 | 0,06% | 3.015.456,00 |
| 07.07.2025 | 54,88 | 55,47 | 54,47 | 54,52 | -1,43% | 2.761.184,00 |
| 03.07.2025 | 56,00 | 56,37 | 54,88 | 55,31 | -1,06% | 2.259.865,00 |
| 02.07.2025 | 54,90 | 55,98 | 54,30 | 55,90 | 2,66% | 4.662.350,00 |
| 01.07.2025 | 52,68 | 54,62 | 52,57 | 54,45 | 3,16% | 5.012.212,00 |
| 30.06.2025 | 52,00 | 53,13 | 51,65 | 52,78 | 1,54% | 4.198.827,00 |
| 27.06.2025 | 53,18 | 53,28 | 51,34 | 51,98 | -2,24% | 4.770.110,00 |
| 26.06.2025 | 52,50 | 53,55 | 52,48 | 53,17 | 1,66% | 3.594.380,00 |
| 25.06.2025 | 52,75 | 52,91 | 51,71 | 52,30 | -1,19% | 4.524.873,00 |
| 24.06.2025 | 52,40 | 53,33 | 52,35 | 52,93 | 0,21% | 4.966.083,00 |
| 23.06.2025 | 53,41 | 53,88 | 52,68 | 52,82 | -1,47% | 3.640.881,00 |
| 20.06.2025 | 54,29 | 54,45 | 53,32 | 53,61 | -0,70% | 8.469.944,00 |
| 18.06.2025 | 54,07 | 55,05 | 53,92 | 53,99 | -0,20% | 4.620.945,00 |
| 17.06.2025 | 53,98 | 54,88 | 53,73 | 54,10 | -0,11% | 5.309.591,00 |
| 16.06.2025 | 52,29 | 54,64 | 52,25 | 54,16 | 4,15% | 8.322.347,00 |
| 13.06.2025 | 49,75 | 52,41 | 49,58 | 52,00 | 4,71% | 7.556.592,00 |
| 12.06.2025 | 48,47 | 49,71 | 48,20 | 49,66 | 2,03% | 3.330.343,00 |
| 11.06.2025 | 48,84 | 48,91 | 48,37 | 48,67 | -0,14% | 3.330.370,00 |
| 10.06.2025 | 48,00 | 48,93 | 47,98 | 48,74 | 1,75% | 2.820.034,00 |
| 09.06.2025 | 47,53 | 48,06 | 47,42 | 47,90 | 1,01% | 2.332.213,00 |
| 06.06.2025 | 47,42 | 47,77 | 47,25 | 47,42 | 0,94% | 2.169.939,00 |
| 05.06.2025 | 47,36 | 47,45 | 46,81 | 46,98 | -0,55% | 2.288.203,00 |
| 04.06.2025 | 47,19 | 47,47 | 46,85 | 47,24 | -0,08% | 3.223.484,00 |
| 03.06.2025 | 47,94 | 47,94 | 46,82 | 47,28 | -1,70% | 3.690.380,00 |
| 02.06.2025 | 48,21 | 48,27 | 47,28 | 48,10 | -0,35% | 2.648.191,00 |
| 30.05.2025 | 48,17 | 48,37 | 47,57 | 48,27 | -0,21% | 4.963.171,00 |
| 29.05.2025 | 48,36 | 48,65 | 47,94 | 48,37 | 0,04% | 1.812.898,00 |
| 28.05.2025 | 48,50 | 48,74 | 48,21 | 48,35 | -0,58% | 2.229.402,00 |
| 27.05.2025 | 48,28 | 48,72 | 47,90 | 48,63 | 1,44% | 2.011.762,00 |
| 23.05.2025 | 47,60 | 48,06 | 47,25 | 47,94 | -0,04% | 1.674.732,00 |
| 22.05.2025 | 47,95 | 48,16 | 47,37 | 47,96 | -0,70% | 2.573.620,00 |