55,384$
-0,21%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 49,68 | 49,68 | 48,19 | 48,30 | -3,71% | 2.805.033,00 |
| 20.05.2025 | 50,00 | 50,54 | 49,69 | 50,16 | 0,30% | 2.468.037,00 |
| 19.05.2025 | 50,62 | 50,89 | 49,78 | 50,01 | -0,24% | 3.395.478,00 |
| 16.05.2025 | 48,91 | 50,16 | 48,73 | 50,13 | 2,60% | 3.227.629,00 |
| 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 |