77,500$
0,49%
Echtzeit-Aktienkurs Archer Daniels Midland Company
Bid:
Ask:
Aktienkurse zur Archer Daniels Midland Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 77,87 | 78,81 | 77,03 | 77,12 | -0,55% | 3.411.778,00 |
| 20.05.2026 | 79,00 | 79,20 | 77,06 | 77,55 | -2,32% | 3.585.420,00 |
| 19.05.2026 | 80,80 | 80,90 | 78,26 | 79,39 | -1,88% | 4.483.875,00 |
| 18.05.2026 | 80,88 | 81,38 | 79,19 | 80,91 | 0,63% | 3.086.844,00 |
| 15.05.2026 | 81,02 | 81,88 | 79,43 | 80,40 | -1,24% | 4.574.989,00 |
| 14.05.2026 | 82,79 | 82,79 | 81,00 | 81,41 | -1,79% | 2.708.851,00 |
| 13.05.2026 | 81,27 | 83,10 | 80,66 | 82,89 | 2,68% | 4.136.316,00 |
| 12.05.2026 | 80,00 | 81,87 | 79,39 | 80,73 | 1,11% | 4.282.588,00 |
| 11.05.2026 | 78,09 | 79,91 | 78,00 | 79,84 | 2,81% | 3.373.990,00 |
| 08.05.2026 | 77,57 | 78,29 | 77,06 | 77,66 | 0,17% | 2.917.063,00 |
| 07.05.2026 | 78,40 | 79,72 | 76,64 | 77,53 | -0,63% | 4.873.225,00 |
| 06.05.2026 | 79,11 | 79,50 | 76,00 | 78,02 | -1,48% | 5.575.271,00 |
| 05.05.2026 | 76,41 | 81,75 | 75,63 | 79,19 | 3,83% | 9.773.827,00 |
| 04.05.2026 | 75,00 | 77,37 | 74,62 | 76,27 | 1,77% | 4.940.764,00 |
| 01.05.2026 | 74,64 | 75,45 | 74,06 | 74,94 | 0,54% | 3.823.652,00 |
| 30.04.2026 | 73,92 | 75,78 | 73,39 | 74,54 | 0,36% | 4.987.193,00 |
| 29.04.2026 | 73,15 | 74,89 | 73,15 | 74,27 | 2,02% | 5.134.545,00 |
| 28.04.2026 | 71,58 | 72,92 | 70,66 | 72,80 | 3,20% | 3.795.962,00 |
| 27.04.2026 | 69,51 | 70,74 | 69,26 | 70,54 | 1,89% | 4.095.295,00 |
| 24.04.2026 | 70,03 | 70,27 | 68,67 | 69,23 | -1,14% | 1.934.080,00 |
| 23.04.2026 | 69,45 | 70,52 | 69,45 | 70,03 | 0,86% | 1.816.331,00 |
| 22.04.2026 | 70,11 | 70,52 | 69,16 | 69,43 | -0,57% | 2.097.993,00 |
| 21.04.2026 | 68,68 | 69,92 | 68,03 | 69,83 | 2,14% | 2.807.158,00 |
| 20.04.2026 | 67,67 | 68,47 | 67,30 | 68,37 | 1,98% | 3.376.698,00 |
| 17.04.2026 | 66,95 | 67,25 | 66,06 | 67,04 | -2,39% | 4.257.235,00 |
| 16.04.2026 | 67,17 | 68,72 | 66,71 | 68,68 | 2,58% | 3.016.491,00 |
| 15.04.2026 | 68,35 | 68,64 | 66,86 | 66,95 | -2,75% | 3.239.065,00 |
| 14.04.2026 | 69,65 | 69,90 | 68,58 | 68,84 | -1,40% | 2.806.926,00 |
| 13.04.2026 | 70,54 | 70,99 | 69,10 | 69,82 | 0,13% | 2.662.648,00 |
| 10.04.2026 | 70,53 | 71,14 | 69,49 | 69,73 | -0,88% | 2.918.530,00 |
| 09.04.2026 | 71,63 | 72,66 | 69,85 | 70,35 | -1,91% | 3.106.313,00 |
| 08.04.2026 | 68,69 | 71,76 | 67,67 | 71,72 | -0,60% | 3.733.480,00 |
| 07.04.2026 | 73,49 | 73,69 | 71,62 | 72,15 | -1,68% | 2.457.703,00 |
| 06.04.2026 | 73,51 | 73,83 | 72,61 | 73,38 | -0,61% | 1.697.666,00 |
| 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 |