250,510$
-1,57%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.475.057,00 |
| 26.01.2026 | 258,43 | 260,24 | 256,22 | 258,17 | 0,12% | 2.034.097,00 |
| 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% | 2.001.463,00 |
| 21.01.2026 | 255,43 | 259,29 | 254,50 | 256,99 | 0,74% | 2.522.987,00 |
| 20.01.2026 | 258,46 | 259,89 | 254,19 | 255,10 | -2,05% | 2.163.879,00 |
| 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% | 2.049.195,00 |
| 14.01.2026 | 256,64 | 259,04 | 256,19 | 258,50 | 0,56% | 1.881.403,00 |
| 13.01.2026 | 262,29 | 263,22 | 256,72 | 257,07 | -2,18% | 1.763.082,00 |
| 12.01.2026 | 264,80 | 266,03 | 261,97 | 262,80 | -1,21% | 1.445.734,00 |
| 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% | 1.918.326,00 |
| 07.01.2026 | 261,95 | 262,48 | 259,30 | 261,26 | 0,05% | 1.466.965,00 |
| 06.01.2026 | 255,77 | 262,10 | 255,47 | 261,12 | 1,48% | 1.961.074,00 |
| 05.01.2026 | 252,69 | 259,14 | 251,96 | 257,32 | 1,76% | 2.079.612,00 |
| 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% | 979.991,00 |
| 29.12.2025 | 259,15 | 260,83 | 258,41 | 259,61 | 0,30% | 1.258.820,00 |
| 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% | 1.867.748,00 |
| 22.12.2025 | 257,94 | 261,49 | 257,61 | 259,74 | 0,70% | 1.604.426,00 |
| 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% | 3.399.084,00 |
| 17.12.2025 | 261,28 | 266,42 | 261,00 | 265,47 | 1,26% | 2.108.339,00 |
| 16.12.2025 | 261,78 | 263,80 | 259,57 | 262,17 | -1,05% | 3.129.889,00 |
| 15.12.2025 | 266,33 | 267,85 | 264,57 | 264,95 | -0,43% | 2.662.172,00 |
| 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% | 1.587.588,00 |
| 10.12.2025 | 257,36 | 260,05 | 256,83 | 259,34 | 0,43% | 2.409.713,00 |
| 09.12.2025 | 259,09 | 260,99 | 257,99 | 258,23 | -0,18% | 1.712.229,00 |
| 08.12.2025 | 260,86 | 261,11 | 257,58 | 258,69 | -1,12% | 2.580.407,00 |
| 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% | 2.565.797,00 |
| 03.12.2025 | 256,50 | 260,54 | 256,50 | 260,22 | 1,18% | 2.364.594,00 |
| 02.12.2025 | 256,65 | 258,11 | 254,46 | 257,18 | 0,52% | 3.400.015,00 |
| 01.12.2025 | 254,00 | 257,90 | 253,20 | 255,84 | 0,21% | 2.860.648,00 |
| 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% | 3.458.854,00 |
| 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% | 2.031.301,00 |
| 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% | 2.024.703,00 |
| 17.11.2025 | 252,81 | 253,56 | 250,35 | 250,90 | -0,87% | 1.747.570,00 |
| 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% | 1.976.769,00 |
| 12.11.2025 | 255,21 | 256,33 | 253,49 | 254,55 | -0,25% | 1.771.213,00 |
| 11.11.2025 | 254,61 | 256,10 | 253,27 | 255,20 | 0,45% | 1.406.402,00 |
| 10.11.2025 | 253,30 | 255,77 | 251,18 | 254,06 | -0,04% | 1.734.820,00 |
| 07.11.2025 | 253,76 | 255,38 | 251,62 | 254,16 | 0,71% | 2.442.088,00 |
| 06.11.2025 | 257,60 | 258,66 | 249,68 | 252,36 | -2,78% | 3.318.794,00 |
| 05.11.2025 | 256,47 | 260,77 | 256,04 | 259,57 | 0,14% | 2.201.862,00 |
| 04.11.2025 | 259,61 | 262,25 | 256,87 | 259,22 | 0,80% | 2.541.820,00 |
| 03.11.2025 | 260,30 | 260,67 | 255,16 | 257,17 | -1,20% | 2.326.580,00 |
| 31.10.2025 | 260,63 | 262,08 | 258,19 | 260,30 | -0,47% | 2.557.678,00 |
| 30.10.2025 | 262,22 | 265,80 | 260,22 | 261,54 | 0,12% | 2.786.690,00 |
| 29.10.2025 | 271,16 | 272,81 | 260,24 | 261,22 | -6,58% | 3.301.886,00 |
| 28.10.2025 | 280,00 | 282,93 | 279,31 | 279,63 | -0,32% | 2.345.892,00 |
| 27.10.2025 | 280,97 | 282,89 | 280,09 | 280,53 | -0,15% | 1.734.738,00 |
| 24.10.2025 | 282,25 | 282,86 | 280,68 | 280,94 | -0,22% | 1.263.253,00 |
| 23.10.2025 | 282,70 | 284,23 | 280,66 | 281,55 | -0,85% | 1.336.533,00 |
| 22.10.2025 | 283,61 | 287,40 | 282,93 | 283,95 | -0,01% | 1.195.871,00 |
| 21.10.2025 | 283,46 | 285,41 | 282,29 | 283,98 | 0,34% | 1.740.655,00 |
| 20.10.2025 | 281,61 | 283,74 | 281,18 | 283,03 | 0,63% | 1.395.789,00 |
| 17.10.2025 | 280,98 | 282,90 | 280,00 | 281,27 | 0,40% | 1.301.110,00 |
| 16.10.2025 | 284,26 | 284,48 | 279,42 | 280,16 | -1,42% | 1.493.875,00 |
| 15.10.2025 | 286,70 | 287,69 | 283,01 | 284,21 | -0,60% | 1.552.088,00 |
| 14.10.2025 | 283,66 | 286,80 | 283,62 | 285,92 | 0,55% | 1.292.085,00 |
| 13.10.2025 | 285,21 | 286,83 | 282,89 | 284,35 | -0,29% | 2.018.900,00 |
| 10.10.2025 | 286,85 | 287,80 | 284,65 | 285,19 | -0,24% | 2.717.739,00 |
| 09.10.2025 | 290,44 | 291,34 | 285,41 | 285,89 | -1,65% | 1.316.153,00 |
| 08.10.2025 | 292,56 | 292,80 | 289,82 | 290,70 | -0,76% | 1.379.909,00 |
| 07.10.2025 | 291,68 | 293,51 | 290,45 | 292,94 | 0,82% | 1.079.762,00 |
| 06.10.2025 | 291,50 | 291,95 | 288,49 | 290,55 | -0,24% | 1.695.892,00 |
| 03.10.2025 | 290,65 | 292,35 | 288,01 | 291,26 | 0,48% | 71.400,00 |
| 02.10.2025 | 289,22 | 290,82 | 286,42 | 289,87 | -0,60% | 2.069.532,00 |
| 01.10.2025 | 292,48 | 293,64 | 289,57 | 291,61 | -0,64% | 1.982.580,00 |
| 30.09.2025 | 288,49 | 293,91 | 285,03 | 293,50 | 0,29% | 3.138.583,00 |
| 29.09.2025 | 292,50 | 294,35 | 291,39 | 292,66 | 0,38% | 2.114.184,00 |
| 26.09.2025 | 289,56 | 292,71 | 288,55 | 291,54 | 0,92% | 1.703.929,00 |
| 25.09.2025 | 291,91 | 293,29 | 287,66 | 288,89 | -0,90% | 1.861.122,00 |
| 24.09.2025 | 288,60 | 292,86 | 287,94 | 291,50 | 0,79% | 3.391.120,00 |
| 23.09.2025 | 292,21 | 293,49 | 287,31 | 289,22 | -1,51% | 1.873.364,00 |
| 22.09.2025 | 289,46 | 294,46 | 288,54 | 293,66 | 0,57% | 1.757.302,00 |
| 19.09.2025 | 293,51 | 293,51 | 290,70 | 292,00 | 0,36% | 4.039.577,00 |
| 18.09.2025 | 288,05 | 292,30 | 287,44 | 290,95 | 0,76% | 2.156.013,00 |
| 17.09.2025 | 289,13 | 291,32 | 287,73 | 288,75 | 0,02% | 2.271.888,00 |
| 16.09.2025 | 290,25 | 291,91 | 282,27 | 288,69 | -0,75% | 2.600.752,00 |
| 15.09.2025 | 293,57 | 294,93 | 290,20 | 290,87 | -0,90% | 1.290.566,00 |
| 12.09.2025 | 294,96 | 296,86 | 292,19 | 293,50 | -1,52% | 1.100.095,00 |
| 11.09.2025 | 291,96 | 299,22 | 291,96 | 298,03 | 1,93% | 1.984.930,00 |
| 10.09.2025 | 297,84 | 297,84 | 290,38 | 292,39 | -1,63% | 1.762.147,00 |
| 09.09.2025 | 298,43 | 298,90 | 296,22 | 297,24 | -0,40% | 1.349.962,00 |
| 08.09.2025 | 296,58 | 298,59 | 293,51 | 298,43 | 0,83% | 1.716.594,00 |
| 05.09.2025 | 301,19 | 302,68 | 293,95 | 295,97 | -1,73% | 1.892.499,00 |