203,310$
1,01%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 200,06 | 204,04 | 199,28 | 203,33 | 1,02% | 152.527,00 |
| 01.04.2026 | 203,35 | 204,44 | 197,08 | 201,28 | -0,94% | 3.012.232,00 |
| 31.03.2026 | 206,91 | 208,17 | 202,35 | 203,18 | -1,11% | 3.435.731,00 |
| 30.03.2026 | 203,19 | 206,66 | 202,50 | 205,47 | 2,10% | 3.601.026,00 |
| 27.03.2026 | 203,48 | 204,59 | 199,19 | 201,25 | -1,59% | 3.569.513,00 |
| 26.03.2026 | 202,03 | 208,19 | 201,92 | 204,51 | 1,19% | 3.116.394,00 |
| 25.03.2026 | 206,26 | 209,49 | 198,59 | 202,11 | -1,36% | 2.854.350,00 |
| 24.03.2026 | 209,33 | 210,29 | 204,03 | 204,89 | -2,30% | 3.092.816,00 |
| 23.03.2026 | 209,58 | 211,73 | 208,01 | 209,71 | 0,49% | 3.764.351,00 |
| 20.03.2026 | 211,27 | 212,79 | 208,56 | 208,69 | -0,94% | 19.084.187,00 |
| 19.03.2026 | 210,74 | 214,30 | 209,00 | 210,66 | 1,14% | 3.242.918,00 |
| 18.03.2026 | 207,36 | 211,06 | 207,36 | 208,28 | -0,69% | 3.242.856,00 |
| 17.03.2026 | 210,19 | 213,42 | 208,88 | 209,73 | 0,30% | 2.635.009,00 |
| 16.03.2026 | 208,45 | 210,95 | 207,59 | 209,11 | 0,28% | 3.394.838,00 |
| 13.03.2026 | 205,76 | 209,15 | 205,53 | 208,52 | 0,52% | 3.135.408,00 |
| 12.03.2026 | 212,70 | 216,00 | 207,28 | 207,45 | -2,61% | 4.174.267,00 |
| 11.03.2026 | 217,88 | 219,80 | 211,42 | 213,00 | -2,01% | 2.605.210,00 |
| 10.03.2026 | 221,96 | 222,41 | 212,50 | 217,37 | -2,54% | 3.203.091,00 |
| 09.03.2026 | 224,57 | 225,49 | 220,38 | 223,04 | -1,41% | 4.276.353,00 |
| 06.03.2026 | 220,85 | 226,50 | 219,29 | 226,24 | 1,59% | 3.798.523,00 |
| 05.03.2026 | 217,49 | 223,45 | 217,25 | 222,70 | 2,55% | 4.760.951,00 |
| 04.03.2026 | 216,84 | 218,36 | 214,62 | 217,16 | 0,41% | 4.183.097,00 |
| 03.03.2026 | 214,62 | 217,55 | 213,50 | 216,27 | 0,60% | 3.545.589,00 |
| 02.03.2026 | 212,59 | 216,25 | 210,72 | 214,97 | 0,28% | 4.417.880,00 |
| 27.02.2026 | 214,91 | 215,80 | 208,92 | 214,36 | -1,83% | 4.911.036,00 |
| 26.02.2026 | 214,78 | 221,73 | 214,78 | 218,36 | 1,92% | 3.798.284,00 |
| 25.02.2026 | 206,11 | 214,34 | 205,25 | 214,25 | 4,17% | 4.815.500,00 |
| 24.02.2026 | 205,73 | 207,78 | 203,26 | 205,68 | -0,02% | 5.718.736,00 |
| 23.02.2026 | 213,25 | 214,20 | 205,33 | 205,73 | -4,08% | 4.283.457,00 |
| 20.02.2026 | 215,36 | 216,18 | 212,76 | 214,47 | -0,69% | 2.511.656,00 |
| 19.02.2026 | 217,21 | 218,85 | 213,90 | 215,97 | -0,57% | 3.597.797,00 |
| 18.02.2026 | 212,84 | 217,83 | 211,62 | 217,21 | 1,94% | 3.363.299,00 |
| 17.02.2026 | 212,43 | 214,85 | 210,22 | 213,08 | 0,46% | 4.965.309,00 |
| 13.02.2026 | 210,67 | 213,36 | 209,05 | 212,11 | 1,02% | 3.840.667,00 |
| 12.02.2026 | 216,58 | 217,05 | 208,62 | 209,96 | -3,50% | 7.879.712,00 |
| 11.02.2026 | 225,53 | 226,08 | 216,65 | 217,57 | -3,53% | 4.597.528,00 |
| 10.02.2026 | 224,01 | 227,12 | 223,44 | 225,53 | -0,48% | 4.475.998,00 |
| 09.02.2026 | 231,36 | 231,36 | 224,93 | 226,62 | -2,05% | 3.377.009,00 |
| 06.02.2026 | 234,18 | 235,69 | 230,27 | 231,36 | -1,12% | 3.223.418,00 |
| 05.02.2026 | 236,58 | 238,88 | 232,41 | 233,99 | -0,29% | 2.797.785,00 |
| 04.02.2026 | 235,50 | 237,88 | 230,78 | 234,67 | -0,17% | 4.159.278,00 |
| 03.02.2026 | 244,15 | 244,29 | 234,81 | 235,08 | -5,04% | 4.377.706,00 |
| 02.02.2026 | 246,60 | 250,00 | 244,64 | 247,56 | 0,30% | 2.024.603,00 |
| 30.01.2026 | 245,07 | 247,00 | 243,68 | 246,82 | 0,35% | 3.568.356,00 |
| 29.01.2026 | 249,39 | 252,43 | 244,44 | 245,97 | -1,88% | 3.533.799,00 |
| 28.01.2026 | 249,65 | 255,73 | 248,30 | 250,69 | -1,50% | 4.089.420,00 |
| 27.01.2026 | 256,78 | 257,45 | 253,44 | 254,51 | -1,42% | 3.482.089,00 |
| 26.01.2026 | 258,43 | 260,24 | 256,22 | 258,17 | 0,12% | 2.043.498,00 |
| 23.01.2026 | 258,13 | 260,65 | 256,88 | 257,87 | -0,76% | 2.114.594,00 |
| 22.01.2026 | 257,20 | 260,06 | 256,53 | 259,86 | 1,11% | 2.002.099,00 |
| 21.01.2026 | 255,43 | 259,29 | 254,50 | 256,99 | 0,74% | 2.540.638,00 |
| 20.01.2026 | 258,46 | 259,89 | 254,19 | 255,10 | -2,05% | 2.214.683,00 |
| 16.01.2026 | 260,02 | 261,09 | 257,57 | 260,44 | 0,09% | 2.880.309,00 |
| 15.01.2026 | 261,14 | 263,58 | 259,13 | 260,20 | 0,66% | 2.054.067,00 |
| 14.01.2026 | 256,64 | 259,04 | 256,19 | 258,50 | 0,56% | 1.894.757,00 |
| 13.01.2026 | 262,29 | 263,22 | 256,72 | 257,07 | -2,18% | 1.802.994,00 |
| 12.01.2026 | 264,80 | 266,03 | 261,97 | 262,80 | -1,21% | 1.495.087,00 |
| 09.01.2026 | 265,55 | 268,08 | 264,66 | 266,02 | 0,13% | 1.687.591,00 |
| 08.01.2026 | 260,25 | 267,02 | 259,60 | 265,67 | 1,69% | 1.988.730,00 |
| 07.01.2026 | 261,95 | 262,48 | 259,30 | 261,26 | 0,05% | 1.479.233,00 |
| 06.01.2026 | 255,77 | 262,10 | 255,47 | 261,12 | 1,48% | 2.063.884,00 |
| 05.01.2026 | 252,69 | 259,14 | 251,96 | 257,32 | 1,76% | 2.102.893,00 |
| 02.01.2026 | 257,03 | 257,67 | 251,65 | 252,88 | -1,69% | 2.026.336,00 |
| 31.12.2025 | 258,98 | 259,50 | 257,09 | 257,23 | -0,89% | 1.760.284,00 |
| 30.12.2025 | 258,62 | 260,66 | 258,56 | 259,53 | -0,03% | 1.004.300,00 |
| 29.12.2025 | 259,15 | 260,83 | 258,41 | 259,61 | 0,30% | 1.703.325,00 |
| 26.12.2025 | 257,86 | 259,05 | 257,40 | 258,84 | 0,29% | 1.230.478,00 |
| 24.12.2025 | 256,52 | 259,00 | 255,30 | 258,10 | 0,43% | 622.119,00 |
| 23.12.2025 | 260,27 | 260,37 | 256,59 | 257,01 | -1,05% | 1.875.884,00 |
| 22.12.2025 | 257,94 | 261,49 | 257,61 | 259,74 | 0,70% | 2.075.749,00 |
| 19.12.2025 | 260,32 | 261,00 | 257,04 | 257,94 | -1,16% | 7.868.523,00 |
| 18.12.2025 | 263,13 | 265,25 | 260,76 | 260,97 | -1,70% | 3.508.688,00 |
| 17.12.2025 | 261,28 | 266,42 | 261,00 | 265,47 | 1,26% | 2.511.269,00 |
| 16.12.2025 | 261,78 | 263,80 | 259,57 | 262,17 | -1,05% | 3.359.208,00 |
| 15.12.2025 | 266,33 | 267,85 | 264,57 | 264,95 | -0,43% | 2.958.004,00 |
| 12.12.2025 | 264,05 | 266,35 | 263,74 | 266,10 | 0,53% | 2.079.242,00 |
| 11.12.2025 | 259,59 | 264,99 | 259,35 | 264,69 | 2,06% | 1.634.809,00 |
| 10.12.2025 | 257,36 | 260,05 | 256,83 | 259,34 | 0,43% | 2.449.979,00 |
| 09.12.2025 | 259,09 | 260,99 | 257,99 | 258,23 | -0,18% | 1.717.110,00 |
| 08.12.2025 | 260,86 | 261,11 | 257,58 | 258,69 | -1,12% | 2.584.354,00 |
| 05.12.2025 | 259,40 | 262,76 | 259,34 | 261,63 | 0,86% | 2.756.599,00 |
| 04.12.2025 | 261,46 | 262,30 | 258,35 | 259,40 | -0,32% | 2.594.225,00 |
| 03.12.2025 | 256,50 | 260,54 | 256,50 | 260,22 | 1,18% | 2.367.407,00 |
| 02.12.2025 | 256,65 | 258,11 | 254,46 | 257,18 | 0,52% | 3.423.094,00 |
| 01.12.2025 | 254,00 | 257,90 | 253,20 | 255,84 | 0,21% | 2.861.057,00 |
| 28.11.2025 | 255,29 | 256,36 | 253,70 | 255,30 | 0,38% | 975.344,00 |
| 26.11.2025 | 256,98 | 257,40 | 254,06 | 254,33 | -0,77% | 1.711.786,00 |
| 25.11.2025 | 251,00 | 260,00 | 250,66 | 256,31 | 2,48% | 2.670.364,00 |
| 24.11.2025 | 252,62 | 252,79 | 248,33 | 250,10 | -1,19% | 3.502.596,00 |
| 21.11.2025 | 249,78 | 254,46 | 249,06 | 253,12 | 1,63% | 2.003.291,00 |
| 20.11.2025 | 251,81 | 251,93 | 247,77 | 249,06 | -0,54% | 2.034.422,00 |
| 19.11.2025 | 250,26 | 251,35 | 247,18 | 250,41 | 0,29% | 2.170.484,00 |
| 18.11.2025 | 251,02 | 251,46 | 247,21 | 249,69 | -0,48% | 2.031.686,00 |
| 17.11.2025 | 252,81 | 253,56 | 250,35 | 250,90 | -0,87% | 1.761.384,00 |
| 14.11.2025 | 254,61 | 255,72 | 251,22 | 253,09 | -0,60% | 1.720.198,00 |
| 13.11.2025 | 252,85 | 255,04 | 250,65 | 254,61 | 0,02% | 1.980.838,00 |
| 12.11.2025 | 255,21 | 256,33 | 253,49 | 254,55 | -0,25% | 1.772.059,00 |
| 11.11.2025 | 254,61 | 256,10 | 253,27 | 255,20 | 0,45% | 1.413.516,00 |
| 10.11.2025 | 253,30 | 255,77 | 251,18 | 254,06 | -0,04% | 1.735.725,00 |
| 07.11.2025 | 253,76 | 255,38 | 251,62 | 254,16 | 0,71% | 2.442.088,00 |