53,190$
-0,62%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,05 | 53,63 | 52,87 | 53,19 | -0,62% | 2.943.452,00 |
| 20.11.2024 | 53,19 | 53,55 | 52,78 | 53,52 | 1,00% | 2.316.467,00 |
| 19.11.2024 | 52,56 | 53,82 | 52,24 | 52,99 | 0,53% | 2.163.417,00 |
| 18.11.2024 | 53,53 | 53,76 | 52,67 | 52,71 | -1,20% | 2.560.071,00 |
| 15.11.2024 | 52,71 | 53,88 | 52,67 | 53,35 | 1,60% | 3.556.664,00 |
| 14.11.2024 | 52,16 | 52,79 | 51,83 | 52,51 | 1,23% | 2.129.756,00 |
| 13.11.2024 | 51,47 | 52,23 | 50,97 | 51,87 | 0,86% | 3.811.576,00 |
| 12.11.2024 | 51,89 | 52,09 | 51,36 | 51,43 | -1,78% | 2.604.025,00 |
| 11.11.2024 | 52,33 | 52,94 | 52,09 | 52,36 | 0,44% | 2.479.421,00 |
| 08.11.2024 | 52,11 | 52,37 | 51,60 | 52,13 | -0,69% | 3.482.864,00 |
| 07.11.2024 | 53,18 | 53,22 | 51,92 | 52,49 | -1,45% | 4.172.681,00 |
| 06.11.2024 | 52,35 | 53,66 | 51,48 | 53,26 | 2,42% | 5.031.790,00 |
| 05.11.2024 | 50,50 | 52,01 | 48,92 | 52,00 | -5,97% | 9.031.685,00 |
| 04.11.2024 | 54,81 | 55,56 | 54,78 | 55,30 | 1,21% | 2.453.988,00 |
| 01.11.2024 | 55,46 | 55,75 | 54,57 | 54,64 | -1,03% | 2.234.915,00 |
| 31.10.2024 | 55,75 | 56,04 | 55,10 | 55,21 | -0,58% | 5.358.226,00 |
| 30.10.2024 | 56,40 | 57,00 | 55,47 | 55,53 | -1,40% | 2.703.954,00 |
| 29.10.2024 | 56,92 | 57,76 | 56,30 | 56,32 | -1,61% | 2.986.231,00 |
| 28.10.2024 | 56,50 | 57,45 | 56,45 | 57,24 | 1,20% | 1.854.887,00 |
| 25.10.2024 | 56,76 | 57,18 | 56,40 | 56,56 | 0,11% | 1.815.326,00 |
| 24.10.2024 | 56,15 | 56,58 | 55,74 | 56,50 | 0,75% | 1.859.234,00 |
| 23.10.2024 | 55,72 | 56,15 | 55,26 | 56,08 | 0,70% | 2.195.727,00 |
| 22.10.2024 | 56,22 | 56,46 | 55,66 | 55,69 | -0,78% | 2.299.798,00 |
| 21.10.2024 | 56,67 | 57,17 | 55,87 | 56,13 | -0,48% | 1.952.402,00 |
| 18.10.2024 | 58,55 | 58,65 | 55,91 | 56,40 | -3,80% | 4.330.159,00 |
| 17.10.2024 | 58,43 | 58,71 | 57,91 | 58,63 | 0,58% | 1.996.862,00 |
| 16.10.2024 | 57,82 | 58,53 | 57,82 | 58,29 | 1,08% | 1.610.376,00 |
| 15.10.2024 | 57,96 | 58,89 | 57,64 | 57,67 | -0,41% | 2.169.272,00 |
| 14.10.2024 | 57,78 | 58,17 | 57,33 | 57,91 | -0,10% | 1.609.785,00 |
| 11.10.2024 | 57,51 | 58,40 | 57,51 | 57,97 | 1,19% | 1.897.638,00 |
| 10.10.2024 | 57,25 | 57,87 | 56,88 | 57,29 | 0,56% | 2.008.528,00 |
| 09.10.2024 | 57,47 | 57,91 | 56,83 | 56,97 | -1,01% | 2.391.502,00 |
| 08.10.2024 | 58,56 | 58,56 | 57,30 | 57,55 | -2,23% | 2.177.663,00 |
| 07.10.2024 | 59,20 | 59,43 | 58,61 | 58,86 | -0,62% | 1.736.839,00 |
| 04.10.2024 | 58,71 | 59,46 | 58,55 | 59,23 | 1,30% | 2.299.748,00 |
| 03.10.2024 | 58,58 | 58,64 | 57,76 | 58,47 | -0,54% | 2.076.367,00 |
| 02.10.2024 | 59,60 | 59,95 | 58,59 | 58,79 | -1,23% | 2.125.559,00 |
| 01.10.2024 | 59,00 | 60,00 | 58,61 | 59,52 | -0,37% | 2.264.439,00 |
| 30.09.2024 | 60,00 | 60,29 | 59,31 | 59,74 | -0,43% | 2.979.669,00 |
| 27.09.2024 | 59,75 | 60,70 | 59,75 | 60,00 | 1,06% | 1.845.235,00 |
| 26.09.2024 | 58,16 | 59,46 | 58,15 | 59,37 | 2,12% | 2.845.469,00 |
| 25.09.2024 | 60,75 | 60,83 | 58,12 | 58,14 | -4,26% | 3.303.129,00 |
| 24.09.2024 | 61,29 | 61,77 | 60,57 | 60,73 | -0,30% | 2.620.003,00 |
| 23.09.2024 | 60,98 | 61,74 | 60,57 | 60,91 | -0,73% | 3.111.653,00 |
| 20.09.2024 | 62,24 | 62,24 | 60,92 | 61,36 | -1,75% | 11.786.600,00 |
| 19.09.2024 | 61,05 | 62,61 | 60,83 | 62,45 | 3,17% | 4.250.255,00 |
| 18.09.2024 | 60,40 | 61,05 | 60,11 | 60,53 | 0,12% | 2.049.489,00 |
| 17.09.2024 | 60,71 | 60,85 | 60,22 | 60,46 | 0,08% | 1.836.847,00 |
| 16.09.2024 | 60,85 | 60,95 | 59,85 | 60,41 | 0,03% | 1.601.967,00 |
| 13.09.2024 | 59,89 | 60,40 | 59,65 | 60,39 | 1,29% | 1.837.430,00 |
| 12.09.2024 | 59,00 | 59,78 | 58,51 | 59,62 | 1,05% | 2.113.179,00 |
| 11.09.2024 | 59,22 | 59,22 | 58,11 | 59,00 | -0,08% | 2.534.935,00 |
| 10.09.2024 | 59,61 | 59,61 | 58,24 | 59,05 | -0,76% | 3.197.907,00 |
| 09.09.2024 | 59,72 | 60,07 | 59,19 | 59,50 | 0,05% | 1.973.214,00 |
| 06.09.2024 | 60,03 | 60,55 | 59,19 | 59,47 | -1,00% | 2.641.536,00 |
| 05.09.2024 | 61,59 | 62,05 | 60,03 | 60,07 | -2,20% | 3.136.243,00 |
| 04.09.2024 | 60,81 | 61,64 | 60,65 | 61,42 | 1,32% | 2.369.380,00 |
| 03.09.2024 | 60,45 | 60,85 | 60,15 | 60,62 | -0,61% | 2.252.442,00 |
| 30.08.2024 | 60,95 | 61,12 | 60,51 | 60,99 | 0,25% | 3.369.054,00 |
| 29.08.2024 | 61,10 | 61,14 | 59,96 | 60,84 | -0,20% | 1.535.273,00 |
| 28.08.2024 | 60,07 | 61,02 | 59,72 | 60,96 | 0,66% | 1.629.406,00 |
| 27.08.2024 | 60,80 | 60,85 | 59,98 | 60,56 | -0,30% | 1.767.975,00 |
| 26.08.2024 | 60,73 | 61,04 | 60,32 | 60,74 | 0,40% | 1.677.401,00 |
| 23.08.2024 | 59,55 | 60,53 | 59,34 | 60,50 | 2,11% | 1.713.156,00 |
| 22.08.2024 | 59,27 | 59,32 | 58,64 | 59,25 | 0,05% | 1.874.360,00 |
| 21.08.2024 | 58,74 | 59,27 | 58,62 | 59,22 | 0,36% | 1.875.288,00 |
| 20.08.2024 | 59,60 | 59,74 | 58,99 | 59,01 | -1,12% | 1.810.821,00 |
| 19.08.2024 | 59,10 | 59,84 | 59,10 | 59,68 | 1,00% | 2.189.592,00 |
| 16.08.2024 | 58,82 | 59,13 | 58,55 | 59,09 | 0,39% | 2.036.633,00 |
| 15.08.2024 | 58,63 | 59,15 | 58,30 | 58,86 | 0,82% | 2.527.107,00 |
| 14.08.2024 | 58,38 | 58,42 | 57,94 | 58,38 | 0,00% | 2.196.682,00 |
| 13.08.2024 | 57,88 | 58,43 | 56,88 | 58,38 | 0,53% | 3.570.169,00 |
| 12.08.2024 | 58,50 | 58,60 | 57,72 | 58,07 | -0,63% | 1.957.584,00 |
| 09.08.2024 | 58,27 | 58,50 | 57,92 | 58,44 | -0,07% | 1.640.310,00 |
| 08.08.2024 | 58,27 | 59,24 | 58,27 | 58,48 | 0,52% | 1.809.796,00 |
| 07.08.2024 | 58,61 | 59,21 | 58,15 | 58,18 | 0,38% | 2.723.306,00 |
| 06.08.2024 | 58,30 | 58,66 | 57,74 | 57,96 | -0,38% | 2.998.931,00 |
| 05.08.2024 | 58,00 | 58,96 | 57,58 | 58,18 | -1,24% | 4.051.167,00 |
| 02.08.2024 | 60,26 | 60,57 | 58,65 | 58,91 | -2,60% | 4.081.450,00 |
| 01.08.2024 | 62,31 | 62,67 | 60,14 | 60,48 | -2,47% | 3.547.592,00 |
| 31.07.2024 | 62,12 | 62,63 | 61,00 | 62,01 | -0,78% | 4.734.589,00 |
| 30.07.2024 | 61,00 | 63,14 | 59,04 | 62,50 | -1,26% | 6.233.536,00 |
| 29.07.2024 | 63,78 | 64,24 | 63,28 | 63,30 | -1,06% | 3.289.689,00 |
| 26.07.2024 | 63,32 | 64,03 | 63,14 | 63,98 | 1,04% | 2.048.324,00 |
| 25.07.2024 | 62,80 | 64,31 | 62,80 | 63,32 | 1,07% | 1.992.915,00 |
| 24.07.2024 | 62,17 | 63,04 | 61,89 | 62,65 | 0,69% | 1.814.679,00 |
| 23.07.2024 | 63,81 | 63,99 | 62,19 | 62,22 | -3,01% | 2.191.109,00 |
| 22.07.2024 | 64,39 | 64,39 | 63,41 | 64,15 | -0,06% | 1.376.996,00 |
| 19.07.2024 | 64,91 | 64,92 | 63,53 | 64,19 | -0,93% | 2.730.395,00 |
| 18.07.2024 | 65,28 | 66,08 | 64,66 | 64,79 | -1,42% | 1.852.646,00 |
| 17.07.2024 | 64,73 | 65,79 | 64,72 | 65,72 | 1,80% | 2.457.641,00 |
| 16.07.2024 | 63,00 | 64,68 | 62,63 | 64,56 | 1,83% | 2.095.200,00 |
| 15.07.2024 | 64,18 | 64,50 | 63,31 | 63,40 | -1,37% | 2.741.304,00 |
| 12.07.2024 | 64,68 | 64,74 | 63,99 | 64,28 | 0,05% | 2.378.558,00 |
| 11.07.2024 | 64,46 | 65,17 | 63,91 | 64,25 | 0,03% | 3.113.217,00 |
| 10.07.2024 | 63,50 | 64,29 | 62,82 | 64,23 | 1,74% | 3.653.551,00 |
| 09.07.2024 | 63,36 | 64,24 | 62,97 | 63,13 | -0,39% | 3.917.902,00 |
| 08.07.2024 | 61,36 | 63,47 | 61,32 | 63,38 | 3,29% | 4.507.349,00 |
| 05.07.2024 | 62,04 | 62,59 | 60,64 | 61,36 | -2,12% | 4.111.717,00 |
| 03.07.2024 | 62,37 | 62,69 | 62,07 | 62,69 | 0,90% | 2.680.451,00 |