81,049$
0,78%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 80,50 | 81,45 | 79,75 | 80,42 | 0,66% | 4.295.835,00 |
| 09.10.2026 | 82,18 | 82,85 | 79,75 | 79,89 | -3,10% | 3.014.327,00 |
| 08.10.2026 | 82,11 | 83,07 | 82,02 | 82,45 | 1,36% | 3.009.024,00 |
| 07.10.2026 | 82,31 | 82,77 | 80,98 | 81,34 | -1,06% | 2.179.298,00 |
| 06.10.2026 | 82,26 | 82,89 | 81,25 | 82,21 | -0,32% | 2.185.781,00 |
| 05.10.2026 | 81,10 | 83,20 | 79,79 | 82,47 | 2,51% | 4.388.651,00 |
| 02.10.2026 | 78,67 | 80,86 | 78,41 | 80,45 | 1,17% | 3.472.348,00 |
| 01.10.2026 | 79,12 | 79,60 | 78,10 | 79,52 | 0,18% | 2.396.770,00 |
| 30.09.2026 | 79,19 | 80,29 | 79,08 | 79,38 | -0,03% | 3.134.584,00 |
| 29.09.2026 | 78,77 | 80,29 | 78,52 | 79,40 | -1,22% | 3.040.431,00 |
| 28.09.2026 | 81,90 | 82,09 | 80,31 | 80,38 | -0,91% | 2.882.951,00 |
| 25.09.2026 | 81,39 | 81,73 | 80,40 | 81,12 | -0,93% | 3.207.520,00 |
| 24.09.2026 | 82,58 | 83,04 | 81,57 | 81,88 | -0,33% | 2.735.980,00 |
| 23.09.2026 | 82,33 | 83,00 | 81,54 | 82,15 | -0,23% | 2.545.549,00 |
| 22.09.2026 | 82,88 | 83,83 | 82,29 | 82,34 | -1,25% | 2.553.966,00 |
| 21.09.2026 | 85,05 | 86,40 | 83,09 | 83,38 | -2,11% | 2.565.826,00 |
| 18.09.2026 | 87,73 | 87,93 | 84,32 | 85,18 | -3,30% | 10.796.437,00 |
| 17.09.2026 | 84,59 | 88,27 | 84,24 | 88,09 | 3,64% | 3.673.690,00 |
| 16.09.2026 | 85,71 | 86,71 | 84,52 | 85,00 | -1,86% | 4.164.775,00 |
| 15.09.2026 | 86,01 | 88,12 | 86,01 | 86,61 | 0,20% | 3.131.736,00 |
| 14.09.2026 | 87,37 | 88,73 | 86,06 | 86,44 | -0,32% | 3.427.512,00 |
| 11.09.2026 | 86,85 | 88,04 | 86,07 | 86,72 | -0,22% | 3.590.554,00 |
| 10.09.2026 | 88,15 | 88,75 | 86,38 | 86,91 | 0,42% | 3.721.506,00 |
| 09.09.2026 | 85,64 | 87,08 | 84,74 | 86,55 | 2,43% | 5.196.766,00 |
| 08.09.2026 | 85,50 | 86,96 | 83,86 | 84,50 | -0,13% | 5.140.027,00 |
| 04.09.2026 | 83,67 | 85,05 | 83,01 | 84,61 | 0,27% | 2.363.065,00 |
| 03.09.2026 | 85,33 | 85,64 | 83,23 | 84,38 | -1,17% | 2.604.063,00 |
| 02.09.2026 | 84,65 | 86,11 | 83,05 | 85,38 | 0,98% | 3.482.790,00 |
| 01.09.2026 | 82,90 | 84,62 | 81,66 | 84,55 | 4,01% | 4.010.628,00 |
| 31.08.2026 | 82,27 | 82,96 | 78,97 | 81,29 | -0,31% | 5.425.821,00 |
| 28.08.2026 | 80,09 | 81,68 | 79,22 | 81,54 | 3,08% | 3.606.473,00 |
| 27.08.2026 | 79,87 | 80,91 | 79,02 | 79,10 | -1,24% | 2.726.480,00 |
| 26.08.2026 | 78,92 | 80,52 | 78,22 | 80,09 | 1,17% | 2.551.904,00 |
| 25.08.2026 | 77,62 | 79,64 | 75,86 | 79,16 | 1,28% | 4.226.235,00 |
| 24.08.2026 | 80,25 | 80,33 | 77,39 | 78,16 | -2,67% | 3.496.780,00 |
| 21.08.2026 | 82,35 | 83,39 | 79,13 | 80,30 | -1,71% | 3.959.387,00 |
| 20.08.2026 | 80,96 | 83,84 | 80,96 | 81,70 | 1,16% | 3.388.540,00 |
| 19.08.2026 | 82,30 | 83,05 | 80,64 | 80,76 | -2,05% | 3.510.416,00 |
| 18.08.2026 | 82,12 | 83,27 | 81,01 | 82,45 | 1,43% | 3.513.679,00 |
| 17.08.2026 | 80,39 | 81,73 | 80,28 | 81,29 | 1,04% | 3.468.899,00 |
| 14.08.2026 | 80,44 | 81,06 | 79,86 | 80,45 | 0,37% | 2.065.876,00 |
| 13.08.2026 | 79,91 | 81,05 | 79,66 | 80,15 | 0,53% | 2.686.602,00 |
| 12.08.2026 | 80,00 | 80,78 | 79,27 | 79,73 | -0,91% | 4.830.184,00 |
| 11.08.2026 | 80,22 | 80,91 | 79,27 | 80,46 | -0,04% | 3.523.245,00 |
| 10.08.2026 | 76,22 | 80,64 | 76,22 | 80,49 | 5,09% | 5.510.298,00 |
| 07.08.2026 | 76,93 | 77,59 | 75,77 | 76,59 | -1,19% | 3.083.485,00 |
| 06.08.2026 | 78,59 | 79,37 | 77,09 | 77,51 | -0,09% | 4.386.609,00 |
| 05.08.2026 | 81,85 | 82,94 | 77,53 | 77,58 | -2,87% | 5.628.871,00 |
| 04.08.2026 | 78,09 | 80,22 | 77,53 | 79,87 | 2,32% | 5.074.065,00 |
| 03.08.2026 | 78,90 | 78,97 | 77,30 | 78,06 | -1,53% | 4.239.601,00 |
| 31.07.2026 | 80,30 | 80,44 | 79,17 | 79,27 | -1,66% | 7.588.486,00 |
| 30.07.2026 | 80,41 | 81,29 | 78,93 | 80,61 | 0,29% | 3.259.488,00 |
| 29.07.2026 | 84,04 | 84,16 | 80,07 | 80,38 | -3,37% | 5.106.291,00 |
| 28.07.2026 | 83,83 | 84,63 | 82,12 | 83,18 | -0,01% | 4.612.136,00 |
| 27.07.2026 | 84,43 | 84,50 | 82,49 | 83,19 | -3,18% | 3.733.804,00 |
| 24.07.2026 | 86,61 | 87,21 | 85,78 | 85,92 | -0,50% | 2.315.467,00 |
| 23.07.2026 | 87,32 | 88,46 | 86,09 | 86,35 | -1,11% | 2.573.867,00 |
| 22.07.2026 | 87,00 | 87,67 | 86,21 | 87,32 | 1,30% | 3.702.087,00 |
| 21.07.2026 | 86,39 | 87,33 | 85,46 | 86,20 | 0,62% | 3.669.939,00 |
| 20.07.2026 | 84,57 | 86,20 | 84,52 | 85,67 | -0,27% | 3.181.887,00 |
| 17.07.2026 | 83,70 | 86,00 | 83,70 | 85,90 | 3,49% | 4.330.798,00 |
| 16.07.2026 | 82,60 | 83,50 | 82,24 | 83,00 | 0,85% | 2.183.633,00 |
| 15.07.2026 | 82,21 | 82,72 | 81,46 | 82,30 | 0,02% | 2.421.671,00 |
| 14.07.2026 | 83,00 | 83,00 | 81,44 | 82,28 | 0,29% | 2.317.226,00 |
| 13.07.2026 | 81,16 | 82,47 | 80,73 | 82,04 | 2,03% | 2.700.732,00 |
| 10.07.2026 | 79,22 | 80,55 | 79,01 | 80,41 | 1,81% | 2.970.792,00 |
| 09.07.2026 | 79,61 | 80,85 | 78,90 | 78,98 | -1,63% | 3.112.072,00 |
| 08.07.2026 | 79,80 | 80,57 | 79,25 | 80,29 | 2,67% | 3.526.600,00 |
| 07.07.2026 | 78,75 | 79,01 | 76,73 | 78,20 | 0,35% | 4.442.781,00 |
| 06.07.2026 | 76,98 | 78,17 | 76,50 | 77,93 | 1,48% | 3.145.019,00 |
| 02.07.2026 | 76,70 | 77,49 | 76,05 | 76,79 | 0,23% | 2.595.787,00 |
| 01.07.2026 | 76,29 | 76,84 | 75,28 | 76,61 | 0,27% | 2.792.544,00 |
| 30.06.2026 | 77,37 | 77,79 | 76,02 | 76,40 | -0,61% | 2.970.166,00 |
| 29.06.2026 | 77,09 | 77,80 | 76,43 | 76,87 | 0,10% | 3.019.455,00 |
| 26.06.2026 | 76,44 | 78,13 | 76,28 | 76,79 | 0,33% | 4.072.547,00 |
| 25.06.2026 | 74,80 | 76,62 | 74,65 | 76,54 | 1,94% | 4.129.711,00 |
| 24.06.2026 | 75,98 | 75,98 | 71,62 | 75,08 | -1,00% | 5.438.778,00 |
| 23.06.2026 | 76,03 | 76,75 | 75,68 | 75,84 | -0,59% | 3.369.618,00 |
| 22.06.2026 | 75,45 | 76,52 | 74,52 | 76,29 | 1,81% | 3.567.709,00 |
| 19.06.2026 | 75,02 | 75,05 | 74,92 | 74,94 | -0,22% | - |
| 18.06.2026 | 76,66 | 76,66 | 74,28 | 75,10 | -1,83% | 8.293.073,00 |
| 17.06.2026 | 77,50 | 77,50 | 75,60 | 76,50 | -1,95% | 3.450.335,00 |
| 16.06.2026 | 79,05 | 79,25 | 77,52 | 78,02 | -1,58% | 2.875.551,00 |
| 15.06.2026 | 79,06 | 79,42 | 77,72 | 79,27 | -1,21% | 3.456.719,00 |
| 12.06.2026 | 79,00 | 80,25 | 78,18 | 80,24 | 1,70% | 2.033.579,00 |
| 11.06.2026 | 81,64 | 81,64 | 78,86 | 78,90 | -2,93% | 3.379.947,00 |
| 10.06.2026 | 80,50 | 82,55 | 80,12 | 81,28 | 1,45% | 3.086.062,00 |
| 09.06.2026 | 80,00 | 80,38 | 79,07 | 80,12 | -0,12% | 2.951.639,00 |
| 08.06.2026 | 82,01 | 82,69 | 80,19 | 80,22 | -0,87% | 3.645.944,00 |
| 05.06.2026 | 83,00 | 83,19 | 80,87 | 80,92 | -2,94% | 3.513.019,00 |
| 04.06.2026 | 83,13 | 84,74 | 82,56 | 83,37 | -0,88% | 2.689.070,00 |
| 03.06.2026 | 82,90 | 85,37 | 82,43 | 84,11 | 2,00% | 3.559.593,00 |
| 02.06.2026 | 82,86 | 83,60 | 81,65 | 82,46 | -0,19% | 4.174.230,00 |
| 01.06.2026 | 79,72 | 82,83 | 79,05 | 82,62 | 3,56% | 2.983.065,00 |
| 29.05.2026 | 79,99 | 80,79 | 79,54 | 79,78 | -0,32% | 5.862.604,00 |
| 28.05.2026 | 79,05 | 81,06 | 79,05 | 80,04 | 0,62% | 3.683.723,00 |
| 27.05.2026 | 77,93 | 80,38 | 77,26 | 79,55 | 1,97% | 3.954.041,00 |
| 26.05.2026 | 77,85 | 79,23 | 76,85 | 78,01 | 0,63% | 3.308.291,00 |
| 22.05.2026 | 77,28 | 78,61 | 77,06 | 77,52 | 0,52% | 2.468.399,00 |
| 21.05.2026 | 77,87 | 78,81 | 77,03 | 77,12 | -0,55% | 3.411.778,00 |