249,700$
0,55%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 250,24 | 251,07 | 249,01 | 249,83 | 0,60% | 170.254,00 |
27.03.2024 | 246,95 | 249,43 | 246,88 | 248,33 | 1,33% | 1.144.735,00 |
26.03.2024 | 243,56 | 245,25 | 243,40 | 245,07 | 0,36% | 1.064.001,00 |
25.03.2024 | 247,42 | 247,75 | 244,05 | 244,20 | -1,38% | 1.067.950,00 |
22.03.2024 | 251,23 | 251,23 | 246,96 | 247,61 | -0,54% | 1.612.600,00 |
21.03.2024 | 248,47 | 250,52 | 247,42 | 248,95 | 0,50% | 1.857.956,00 |
20.03.2024 | 245,01 | 247,87 | 244,12 | 247,72 | 1,47% | 2.105.155,00 |
19.03.2024 | 242,57 | 244,32 | 241,29 | 244,13 | 0,94% | 1.864.214,00 |
18.03.2024 | 243,61 | 244,28 | 241,68 | 241,85 | -0,10% | 2.002.087,00 |
15.03.2024 | 242,98 | 243,83 | 238,83 | 242,09 | -0,48% | 11.912.115,00 |
14.03.2024 | 244,71 | 244,99 | 242,23 | 243,25 | -0,39% | 1.867.498,00 |
13.03.2024 | 244,67 | 245,26 | 243,07 | 244,21 | -0,19% | 1.558.996,00 |
12.03.2024 | 244,09 | 245,66 | 242,61 | 244,67 | 0,24% | 1.978.830,00 |
11.03.2024 | 243,23 | 244,53 | 241,70 | 244,09 | 0,70% | 1.477.161,00 |
08.03.2024 | 243,90 | 244,31 | 241,48 | 242,40 | -0,76% | 1.815.867,00 |
07.03.2024 | 243,76 | 245,97 | 243,25 | 244,25 | 0,20% | 2.445.421,00 |
06.03.2024 | 244,96 | 246,28 | 243,08 | 243,76 | -0,10% | 2.163.688,00 |
05.03.2024 | 246,35 | 246,66 | 242,58 | 244,00 | -0,89% | 2.433.279,00 |
04.03.2024 | 247,01 | 249,42 | 243,80 | 246,20 | -1,40% | 3.661.533,00 |
01.03.2024 | 249,43 | 250,18 | 248,33 | 249,69 | -0,57% | 2.091.034,00 |
29.02.2024 | 253,70 | 253,81 | 250,16 | 251,13 | -0,17% | 2.796.700,00 |
28.02.2024 | 250,56 | 251,91 | 250,15 | 251,56 | 0,10% | 1.508.241,00 |
27.02.2024 | 253,15 | 253,30 | 250,21 | 251,31 | -0,88% | 1.241.809,00 |
26.02.2024 | 256,57 | 256,57 | 253,48 | 253,55 | -0,91% | 1.141.319,00 |
23.02.2024 | 255,24 | 256,20 | 254,96 | 255,87 | 0,44% | 1.306.581,00 |
22.02.2024 | 254,07 | 255,75 | 253,51 | 254,76 | 0,33% | 1.692.891,00 |
21.02.2024 | 253,56 | 254,02 | 251,53 | 253,92 | 0,39% | 1.146.430,00 |
20.02.2024 | 253,40 | 254,52 | 252,54 | 252,94 | -0,01% | 1.439.426,00 |
16.02.2024 | 251,75 | 254,36 | 250,63 | 252,97 | 0,37% | 2.099.105,00 |
15.02.2024 | 251,60 | 252,82 | 251,13 | 252,05 | 0,46% | 1.387.583,00 |
14.02.2024 | 250,10 | 251,26 | 249,06 | 250,90 | 0,52% | 1.131.497,00 |
13.02.2024 | 250,45 | 250,50 | 247,87 | 249,59 | -0,19% | 1.827.939,00 |
12.02.2024 | 249,75 | 250,78 | 249,40 | 250,07 | 0,03% | 1.260.530,00 |
09.02.2024 | 250,89 | 251,00 | 248,87 | 249,99 | -0,43% | 1.243.350,00 |
08.02.2024 | 249,99 | 251,19 | 248,40 | 251,08 | 0,32% | 1.330.892,00 |
07.02.2024 | 251,83 | 252,37 | 249,70 | 250,27 | -0,22% | 1.460.685,00 |
06.02.2024 | 249,40 | 251,80 | 248,52 | 250,81 | 1,02% | 1.690.542,00 |
05.02.2024 | 248,59 | 248,84 | 246,09 | 248,28 | -0,21% | 1.733.196,00 |
02.02.2024 | 247,58 | 249,83 | 246,73 | 248,81 | 0,70% | 2.223.044,00 |
01.02.2024 | 245,00 | 247,25 | 241,97 | 247,08 | 0,53% | 2.008.210,00 |
31.01.2024 | 246,41 | 251,22 | 244,00 | 245,78 | 3,01% | 4.436.278,00 |
30.01.2024 | 235,93 | 238,84 | 235,11 | 238,59 | 0,37% | 2.024.058,00 |
29.01.2024 | 234,44 | 237,71 | 234,38 | 237,71 | 0,68% | 2.165.144,00 |
26.01.2024 | 237,76 | 237,76 | 235,50 | 236,10 | -0,26% | 1.677.891,00 |
25.01.2024 | 239,24 | 240,75 | 236,26 | 236,72 | -0,72% | 1.993.315,00 |
24.01.2024 | 241,41 | 241,59 | 238,18 | 238,44 | -0,80% | 1.744.535,00 |
23.01.2024 | 239,40 | 240,50 | 238,43 | 240,36 | 0,40% | 1.245.157,00 |
22.01.2024 | 238,08 | 240,26 | 237,92 | 239,40 | 0,49% | 1.761.180,00 |
19.01.2024 | 236,70 | 239,22 | 234,64 | 238,24 | 0,91% | 1.822.287,00 |
18.01.2024 | 235,06 | 236,68 | 234,16 | 236,08 | 0,29% | 1.182.820,00 |
17.01.2024 | 236,14 | 237,26 | 234,45 | 235,39 | 0,05% | 1.409.327,00 |
16.01.2024 | 235,13 | 235,89 | 233,29 | 235,28 | -0,28% | 1.288.817,00 |
12.01.2024 | 236,65 | 237,40 | 234,06 | 235,95 | 0,26% | 932.235,00 |
11.01.2024 | 235,35 | 235,80 | 232,35 | 235,34 | 0,02% | 1.545.229,00 |
10.01.2024 | 234,96 | 236,12 | 234,44 | 235,29 | 0,03% | 1.218.033,00 |
09.01.2024 | 235,00 | 236,99 | 234,73 | 235,22 | -0,65% | 1.135.022,00 |
08.01.2024 | 235,55 | 237,16 | 234,94 | 236,76 | 0,66% | 1.678.498,00 |
05.01.2024 | 232,64 | 235,43 | 232,45 | 235,21 | 0,66% | 1.765.352,00 |
04.01.2024 | 233,99 | 235,35 | 233,41 | 233,66 | 0,49% | 2.145.399,00 |
03.01.2024 | 233,63 | 234,22 | 231,67 | 232,51 | -0,39% | 1.831.502,00 |
02.01.2024 | 233,38 | 233,85 | 231,89 | 233,42 | 0,19% | 1.955.467,00 |
29.12.2023 | 232,43 | 233,44 | 231,86 | 232,97 | 0,21% | 1.020.155,00 |
28.12.2023 | 232,12 | 233,37 | 231,38 | 232,49 | 0,38% | 1.140.991,00 |
27.12.2023 | 231,89 | 232,75 | 230,96 | 231,61 | -0,40% | 925.597,00 |
26.12.2023 | 231,59 | 233,02 | 230,38 | 232,54 | 0,68% | 1.029.037,00 |
22.12.2023 | 228,99 | 231,63 | 228,50 | 230,97 | 0,86% | 1.231.856,00 |
21.12.2023 | 232,00 | 232,00 | 227,12 | 228,99 | -1,40% | 1.744.872,00 |
20.12.2023 | 233,51 | 235,46 | 232,01 | 232,23 | -0,63% | 1.654.363,00 |
19.12.2023 | 234,96 | 235,85 | 233,40 | 233,70 | -0,49% | 1.393.993,00 |
18.12.2023 | 236,34 | 236,48 | 233,99 | 234,85 | 0,30% | 1.492.570,00 |
15.12.2023 | 235,89 | 237,18 | 233,69 | 234,14 | -0,78% | 5.260.548,00 |
14.12.2023 | 240,19 | 240,22 | 235,29 | 235,97 | -1,36% | 2.361.066,00 |
13.12.2023 | 237,27 | 239,26 | 235,57 | 239,22 | 1,07% | 1.579.818,00 |
12.12.2023 | 235,00 | 236,69 | 233,16 | 236,68 | 1,45% | 1.905.119,00 |
11.12.2023 | 231,32 | 235,26 | 230,86 | 233,29 | 1,75% | 1.981.474,00 |
08.12.2023 | 229,19 | 232,59 | 228,27 | 229,27 | -0,31% | 1.772.416,00 |
07.12.2023 | 231,50 | 232,72 | 229,40 | 229,99 | -1,02% | 1.758.502,00 |
06.12.2023 | 232,19 | 232,99 | 230,23 | 232,35 | 0,34% | 1.676.916,00 |
05.12.2023 | 232,53 | 232,88 | 229,86 | 231,56 | -0,44% | 1.665.991,00 |
04.12.2023 | 231,40 | 233,29 | 231,17 | 232,58 | -0,15% | 2.795.076,00 |
01.12.2023 | 229,64 | 233,31 | 229,23 | 232,94 | 1,31% | 1.647.754,00 |
30.11.2023 | 229,50 | 230,00 | 227,48 | 229,92 | 0,33% | 4.351.881,00 |
29.11.2023 | 229,84 | 231,05 | 228,84 | 229,16 | 0,07% | 1.291.161,00 |
28.11.2023 | 229,41 | 230,29 | 228,44 | 228,99 | -0,07% | 1.162.303,00 |
27.11.2023 | 230,20 | 230,37 | 228,19 | 229,16 | -0,65% | 1.551.615,00 |
24.11.2023 | 231,52 | 231,98 | 229,10 | 230,66 | -0,21% | 659.835,00 |
22.11.2023 | 232,70 | 233,75 | 229,80 | 231,15 | -0,03% | 1.439.226,00 |
21.11.2023 | 231,81 | 232,15 | 230,07 | 231,21 | -0,22% | 1.715.590,00 |
20.11.2023 | 228,64 | 232,44 | 228,44 | 231,71 | 1,01% | 1.404.003,00 |
17.11.2023 | 230,96 | 230,96 | 228,00 | 229,39 | -0,23% | 1.664.621,00 |
16.11.2023 | 231,71 | 233,30 | 227,25 | 229,91 | -0,24% | 1.588.382,00 |
15.11.2023 | 230,44 | 232,48 | 230,13 | 230,46 | 0,02% | 1.553.667,00 |
14.11.2023 | 229,64 | 231,22 | 228,77 | 230,42 | 1,80% | 1.297.554,00 |
13.11.2023 | 227,45 | 227,53 | 226,09 | 226,35 | -0,94% | 1.229.205,00 |
10.11.2023 | 228,12 | 229,19 | 226,34 | 228,49 | 0,87% | 1.429.552,00 |
09.11.2023 | 226,43 | 227,11 | 225,38 | 226,52 | 0,46% | 1.513.242,00 |
08.11.2023 | 224,06 | 226,47 | 223,28 | 225,48 | 1,45% | 1.389.184,00 |
07.11.2023 | 221,02 | 223,41 | 219,21 | 222,25 | 0,78% | 1.668.398,00 |
06.11.2023 | 219,43 | 220,96 | 218,63 | 220,54 | 0,56% | 1.127.068,00 |
03.11.2023 | 221,03 | 222,32 | 216,42 | 219,31 | 0,34% | 2.455.292,00 |