67,440$
1,37%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,94 | 68,03 | 65,50 | 67,44 | 1,37% | 7.203,00 |
| 05.03.2026 | 67,00 | 67,07 | 65,96 | 66,53 | -1,03% | 2.854.811,00 |
| 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 |