72,650$
-1,60%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 73,80 | 73,82 | 72,64 | 72,65 | -1,60% | 28.695,00 |
| 02.04.2026 | 72,73 | 73,99 | 72,07 | 73,83 | 2,02% | 3.406.735,00 |
| 01.04.2026 | 73,08 | 73,84 | 71,68 | 72,37 | -0,44% | 3.707.965,00 |
| 31.03.2026 | 72,13 | 73,35 | 71,63 | 72,69 | 1,31% | 3.846.745,00 |
| 30.03.2026 | 73,17 | 74,09 | 71,57 | 71,75 | -0,66% | 3.898.103,00 |
| 27.03.2026 | 71,96 | 74,19 | 71,71 | 72,23 | -0,14% | 6.175.599,00 |
| 26.03.2026 | 71,49 | 73,68 | 71,23 | 72,33 | 0,93% | 3.359.181,00 |
| 25.03.2026 | 71,15 | 71,89 | 70,49 | 71,66 | 0,31% | 2.839.658,00 |
| 24.03.2026 | 68,25 | 71,60 | 68,11 | 71,44 | 5,07% | 2.909.638,00 |
| 23.03.2026 | 66,47 | 68,47 | 65,94 | 67,99 | 2,75% | 3.344.360,00 |
| 20.03.2026 | 68,67 | 68,82 | 65,07 | 66,17 | -3,60% | 16.669.302,00 |
| 19.03.2026 | 70,40 | 70,62 | 68,13 | 68,64 | -3,15% | 5.348.700,00 |
| 18.03.2026 | 71,95 | 72,19 | 70,86 | 70,87 | -1,73% | 3.807.575,00 |
| 17.03.2026 | 71,37 | 73,13 | 70,99 | 72,12 | 1,94% | 3.911.815,00 |
| 16.03.2026 | 71,90 | 72,15 | 70,36 | 70,75 | -1,71% | 4.235.700,00 |
| 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 | 1,07% | 4.052.076,00 |
| 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% | 5.476.376,00 |
| 13.01.2026 | 62,20 | 63,42 | 62,01 | 63,38 | 1,90% | 2.717.999,00 |
| 12.01.2026 | 62,22 | 62,75 | 61,84 | 62,20 | 0,42% | 2.758.841,00 |
| 09.01.2026 | 61,77 | 62,42 | 60,94 | 61,94 | 1,23% | 3.568.058,00 |
| 08.01.2026 | 58,16 | 62,38 | 58,16 | 61,19 | 4,56% | 4.790.291,00 |
| 07.01.2026 | 60,26 | 60,38 | 58,16 | 58,52 | -3,26% | 3.181.848,00 |
| 06.01.2026 | 59,91 | 61,06 | 59,10 | 60,49 | 1,53% | 4.020.451,00 |
| 05.01.2026 | 58,48 | 59,66 | 57,81 | 59,58 | 0,90% | 3.684.587,00 |
| 02.01.2026 | 57,44 | 59,35 | 57,21 | 59,05 | 2,71% | 2.972.292,00 |
| 31.12.2025 | 58,10 | 58,26 | 57,46 | 57,49 | -1,17% | 1.589.506,00 |
| 30.12.2025 | 58,25 | 58,71 | 58,03 | 58,17 | -0,09% | 2.017.448,00 |
| 29.12.2025 | 57,90 | 58,44 | 57,72 | 58,22 | 0,54% | 1.764.928,00 |
| 26.12.2025 | 57,71 | 57,95 | 57,54 | 57,91 | 0,22% | 1.172.220,00 |
| 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% | 2.073.125,00 |
| 22.12.2025 | 57,86 | 58,33 | 57,48 | 57,85 | -0,67% | 2.328.966,00 |
| 19.12.2025 | 58,18 | 58,74 | 57,65 | 58,24 | -0,10% | 7.828.845,00 |
| 18.12.2025 | 58,46 | 59,09 | 58,29 | 58,30 | -0,44% | 2.871.232,00 |
| 17.12.2025 | 58,56 | 59,36 | 58,12 | 58,56 | 1,00% | 2.901.137,00 |
| 16.12.2025 | 58,78 | 59,62 | 57,89 | 57,98 | -3,69% | 3.847.963,00 |
| 15.12.2025 | 59,69 | 60,37 | 59,05 | 60,20 | 0,32% | 2.646.011,00 |
| 12.12.2025 | 60,16 | 60,59 | 59,12 | 60,01 | 0,15% | 2.996.569,00 |
| 11.12.2025 | 58,42 | 59,96 | 58,42 | 59,92 | 2,94% | 2.427.449,00 |
| 10.12.2025 | 58,28 | 58,99 | 57,17 | 58,21 | 0,24% | 2.961.968,00 |
| 09.12.2025 | 57,86 | 59,11 | 57,80 | 58,07 | 0,22% | 2.543.497,00 |
| 08.12.2025 | 58,90 | 58,97 | 57,86 | 57,94 | -1,81% | 2.428.449,00 |
| 05.12.2025 | 59,12 | 59,59 | 58,97 | 59,01 | -0,59% | 1.925.474,00 |
| 04.12.2025 | 59,98 | 60,07 | 57,95 | 59,36 | -0,74% | 2.924.768,00 |
| 03.12.2025 | 60,68 | 61,17 | 59,66 | 59,80 | -0,85% | 2.239.402,00 |
| 02.12.2025 | 60,47 | 60,66 | 59,97 | 60,31 | -0,35% | 1.800.934,00 |
| 01.12.2025 | 60,87 | 61,37 | 60,43 | 60,52 | -0,36% | 2.449.999,00 |
| 28.11.2025 | 60,47 | 61,08 | 60,41 | 60,74 | 0,31% | 1.139.827,00 |
| 26.11.2025 | 59,55 | 61,05 | 59,55 | 60,55 | 1,42% | 2.159.217,00 |
| 25.11.2025 | 58,95 | 59,81 | 58,74 | 59,70 | 1,79% | 2.315.679,00 |
| 24.11.2025 | 58,41 | 58,94 | 57,94 | 58,65 | 0,03% | 5.781.954,00 |
| 21.11.2025 | 57,97 | 59,29 | 57,74 | 58,63 | 1,31% | 3.103.733,00 |
| 20.11.2025 | 58,24 | 58,99 | 57,85 | 57,87 | -0,62% | 2.997.430,00 |
| 19.11.2025 | 60,30 | 60,57 | 56,80 | 58,23 | -4,59% | 5.265.287,00 |
| 18.11.2025 | 58,98 | 61,13 | 58,25 | 61,03 | 3,90% | 3.312.330,00 |
| 17.11.2025 | 58,62 | 59,70 | 58,43 | 58,74 | 0,22% | 2.404.601,00 |
| 14.11.2025 | 58,75 | 59,78 | 58,06 | 58,61 | -0,37% | 3.103.301,00 |
| 13.11.2025 | 57,89 | 59,72 | 57,85 | 58,83 | 1,87% | 3.691.625,00 |
| 12.11.2025 | 57,17 | 58,16 | 57,02 | 57,75 | 0,21% | 3.130.666,00 |
| 11.11.2025 | 56,37 | 57,69 | 56,02 | 57,63 | 2,91% | 3.394.208,00 |
| 10.11.2025 | 57,06 | 57,06 | 55,58 | 56,00 | -1,72% | 4.063.239,00 |