66,330$
1,38%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 65,29 | 67,81 | 65,22 | 66,33 | 1,38% | 2.760.245,00 |
| 05.02.2026 | 67,31 | 67,56 | 64,86 | 65,43 | -2,84% | 3.167.678,00 |
| 04.02.2026 | 67,14 | 67,88 | 66,53 | 67,34 | -0,07% | 5.879.613,00 |
| 03.02.2026 | 62,42 | 68,24 | 62,40 | 67,39 | -1,01% | 7.355.950,00 |
| 02.02.2026 | 67,19 | 68,37 | 66,77 | 68,08 | 1,14% | 5.604.292,00 |
| 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% | 5.615.192,00 |
| 28.01.2026 | 68,83 | 69,75 | 67,05 | 67,40 | -1,22% | 3.237.876,00 |
| 27.01.2026 | 67,28 | 68,45 | 66,85 | 68,23 | 1,28% | 2.556.735,00 |
| 26.01.2026 | 67,74 | 67,89 | 67,01 | 67,37 | -0,21% | 2.747.245,00 |
| 23.01.2026 | 67,59 | 68,06 | 66,69 | 67,51 | 0,58% | 3.013.769,00 |
| 22.01.2026 | 67,80 | 68,05 | 66,88 | 67,12 | -0,86% | 3.992.903,00 |
| 21.01.2026 | 66,05 | 67,84 | 65,42 | 67,70 | 2,76% | 3.765.235,00 |
| 20.01.2026 | 64,80 | 66,17 | 63,94 | 65,88 | 1,07% | 4.002.152,00 |
| 16.01.2026 | 66,00 | 66,53 | 64,96 | 65,18 | -2,09% | 3.660.749,00 |
| 15.01.2026 | 64,54 | 66,63 | 64,36 | 66,57 | 3,05% | 4.901.507,00 |
| 14.01.2026 | 63,64 | 65,71 | 63,64 | 64,60 | 1,92% | 5.475.463,00 |
| 13.01.2026 | 62,20 | 63,42 | 62,01 | 63,38 | 1,90% | 2.716.405,00 |
| 12.01.2026 | 62,22 | 62,75 | 61,84 | 62,20 | 0,42% | 2.757.652,00 |
| 09.01.2026 | 61,77 | 62,42 | 60,94 | 61,94 | 1,23% | 3.568.058,00 |
| 08.01.2026 | 58,37 | 62,38 | 58,16 | 61,19 | 4,56% | 4.764.147,00 |
| 07.01.2026 | 60,38 | 60,38 | 58,16 | 58,52 | -3,26% | 3.181.314,00 |
| 06.01.2026 | 59,82 | 61,06 | 59,10 | 60,49 | 1,53% | 3.987.888,00 |
| 05.01.2026 | 58,45 | 59,66 | 57,81 | 59,58 | 0,90% | 3.684.034,00 |
| 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 | 58,27 | 58,71 | 58,03 | 58,17 | -0,09% | 1.952.967,00 |
| 29.12.2025 | 57,89 | 58,44 | 57,72 | 58,22 | 0,54% | 1.658.612,00 |
| 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% | 1.951.145,00 |
| 22.12.2025 | 57,87 | 58,33 | 57,48 | 57,85 | -0,67% | 1.998.451,00 |
| 19.12.2025 | 58,18 | 58,74 | 57,65 | 58,24 | -0,10% | 7.828.845,00 |
| 18.12.2025 | 58,54 | 59,09 | 58,29 | 58,30 | -0,44% | 2.504.324,00 |
| 17.12.2025 | 58,55 | 59,36 | 58,12 | 58,56 | 1,00% | 2.514.175,00 |
| 16.12.2025 | 58,55 | 59,62 | 57,89 | 57,98 | -3,69% | 3.826.649,00 |
| 15.12.2025 | 59,69 | 60,37 | 59,05 | 60,20 | 0,32% | 2.623.845,00 |
| 12.12.2025 | 60,16 | 60,59 | 59,12 | 60,01 | 0,15% | 2.996.569,00 |
| 11.12.2025 | 58,46 | 59,96 | 58,42 | 59,92 | 2,94% | 2.407.230,00 |
| 10.12.2025 | 58,28 | 58,99 | 57,17 | 58,21 | 0,24% | 2.917.902,00 |
| 09.12.2025 | 57,87 | 59,11 | 57,80 | 58,07 | 0,22% | 2.541.336,00 |
| 08.12.2025 | 58,90 | 58,97 | 57,86 | 57,94 | -1,81% | 2.419.874,00 |
| 05.12.2025 | 59,12 | 59,59 | 58,97 | 59,01 | -0,59% | 1.925.474,00 |
| 04.12.2025 | 59,81 | 60,07 | 57,95 | 59,36 | -0,74% | 2.924.718,00 |
| 03.12.2025 | 60,68 | 61,17 | 59,66 | 59,80 | -0,85% | 2.236.015,00 |
| 02.12.2025 | 60,47 | 60,66 | 59,97 | 60,31 | -0,35% | 1.788.488,00 |
| 01.12.2025 | 60,89 | 61,37 | 60,43 | 60,52 | -0,36% | 2.448.145,00 |
| 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 | 58,40 | 58,94 | 57,94 | 58,65 | 0,03% | 5.690.231,00 |
| 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% | 2.969.154,00 |
| 19.11.2025 | 60,30 | 60,57 | 56,80 | 58,23 | -4,59% | 5.265.287,00 |
| 18.11.2025 | 59,01 | 61,13 | 58,25 | 61,03 | 3,90% | 3.309.777,00 |
| 17.11.2025 | 58,68 | 59,70 | 58,43 | 58,74 | 0,22% | 2.402.533,00 |
| 14.11.2025 | 58,75 | 59,78 | 58,06 | 58,61 | -0,37% | 3.103.301,00 |
| 13.11.2025 | 57,91 | 59,72 | 57,85 | 58,83 | 1,87% | 3.648.504,00 |
| 12.11.2025 | 57,17 | 58,16 | 57,02 | 57,75 | 0,21% | 3.080.270,00 |
| 11.11.2025 | 56,38 | 57,69 | 56,02 | 57,63 | 2,91% | 3.360.954,00 |
| 10.11.2025 | 57,06 | 57,06 | 55,58 | 56,00 | -1,72% | 3.586.640,00 |
| 07.11.2025 | 56,99 | 56,99 | 56,22 | 56,98 | 0,46% | 3.740.096,00 |
| 06.11.2025 | 56,13 | 57,39 | 56,13 | 56,72 | 0,76% | 3.952.608,00 |
| 05.11.2025 | 58,67 | 58,79 | 56,12 | 56,29 | -6,37% | 5.725.355,00 |
| 04.11.2025 | 56,15 | 61,90 | 55,60 | 60,12 | 0,05% | 8.096.598,00 |
| 03.11.2025 | 60,10 | 61,03 | 59,55 | 60,09 | -0,73% | 3.589.786,00 |
| 31.10.2025 | 60,36 | 60,84 | 59,60 | 60,53 | -0,26% | 4.037.566,00 |
| 30.10.2025 | 60,95 | 61,36 | 60,62 | 60,69 | 0,28% | 2.498.891,00 |
| 29.10.2025 | 60,68 | 61,33 | 60,39 | 60,52 | -1,39% | 2.838.086,00 |
| 28.10.2025 | 61,80 | 62,18 | 61,08 | 61,37 | -0,92% | 2.102.688,00 |
| 27.10.2025 | 64,76 | 65,00 | 61,51 | 61,94 | -2,19% | 3.408.312,00 |
| 24.10.2025 | 62,50 | 63,88 | 62,50 | 63,33 | 1,31% | 1.916.896,00 |
| 23.10.2025 | 62,18 | 63,00 | 61,90 | 62,51 | 0,97% | 2.044.187,00 |
| 22.10.2025 | 61,71 | 62,81 | 61,18 | 61,91 | 0,31% | 2.192.340,00 |
| 21.10.2025 | 63,22 | 63,33 | 61,07 | 61,72 | -2,33% | 2.707.911,00 |
| 20.10.2025 | 63,72 | 63,99 | 62,92 | 63,19 | -0,22% | 2.124.523,00 |
| 17.10.2025 | 62,35 | 63,36 | 61,86 | 63,33 | 0,68% | 3.048.602,00 |
| 16.10.2025 | 63,57 | 64,18 | 62,80 | 62,90 | -0,76% | 3.635.656,00 |
| 15.10.2025 | 63,04 | 64,57 | 62,22 | 63,38 | 2,47% | 5.126.068,00 |
| 14.10.2025 | 60,76 | 62,39 | 58,42 | 61,85 | 0,34% | 6.046.139,00 |
| 13.10.2025 | 61,04 | 62,44 | 60,66 | 61,64 | 1,31% | 2.626.031,00 |
| 10.10.2025 | 61,26 | 62,04 | 60,80 | 60,84 | -0,77% | 4.527.795,00 |
| 09.10.2025 | 62,28 | 63,11 | 61,05 | 61,31 | -1,46% | 3.646.685,00 |
| 08.10.2025 | 62,93 | 63,56 | 60,81 | 62,22 | -1,07% | 4.672.999,00 |
| 07.10.2025 | 62,23 | 63,42 | 62,07 | 62,89 | 0,70% | 3.480.150,00 |
| 06.10.2025 | 61,05 | 63,19 | 60,61 | 62,45 | 2,29% | 4.028.615,00 |
| 03.10.2025 | 59,00 | 61,24 | 58,89 | 61,05 | 3,28% | 426.043,00 |
| 02.10.2025 | 59,14 | 59,51 | 58,89 | 59,11 | -0,24% | 2.723.723,00 |
| 01.10.2025 | 60,01 | 60,32 | 58,17 | 59,25 | -0,82% | 3.612.219,00 |
| 30.09.2025 | 60,20 | 60,58 | 59,69 | 59,74 | -0,95% | 3.230.993,00 |
| 29.09.2025 | 60,66 | 60,68 | 59,35 | 60,31 | -0,48% | 3.996.713,00 |
| 26.09.2025 | 61,31 | 61,54 | 59,36 | 60,60 | -0,77% | 5.878.774,00 |
| 25.09.2025 | 61,99 | 62,28 | 61,02 | 61,07 | -0,67% | 2.937.490,00 |
| 24.09.2025 | 60,92 | 62,05 | 60,91 | 61,48 | 1,29% | 2.472.422,00 |
| 23.09.2025 | 59,91 | 61,60 | 59,91 | 60,70 | 1,40% | 3.621.432,00 |
| 22.09.2025 | 61,33 | 61,33 | 58,46 | 59,86 | -2,90% | 4.227.498,00 |
| 19.09.2025 | 60,90 | 61,88 | 60,74 | 61,65 | 1,35% | 11.658.542,00 |
| 18.09.2025 | 61,00 | 61,27 | 60,63 | 60,83 | -0,43% | 2.819.026,00 |
| 17.09.2025 | 62,22 | 62,63 | 61,06 | 61,09 | -2,02% | 3.079.680,00 |
| 16.09.2025 | 60,66 | 62,92 | 59,92 | 62,35 | 3,01% | 4.658.770,00 |