212,750$
1,12%
Echtzeit-Aktienkurs Automatic Data Processing Inc.
Bid:
Ask:
Aktienkurse zur Automatic Data Processing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 211,41 | 212,96 | 209,92 | 212,48 | 0,99% | 2.143.589,00 |
| 25.05.2023 | 211,81 | 212,10 | 208,81 | 210,40 | -1,68% | 2.066.030,00 |
| 24.05.2023 | 215,73 | 215,99 | 213,91 | 214,00 | -0,72% | 1.434.163,00 |
| 23.05.2023 | 216,00 | 216,50 | 215,04 | 215,55 | -0,45% | 1.942.936,00 |
| 22.05.2023 | 216,86 | 217,40 | 215,21 | 216,53 | 0,16% | 1.521.646,00 |
| 19.05.2023 | 216,64 | 217,54 | 215,26 | 216,18 | 0,35% | 1.504.198,00 |
| 18.05.2023 | 213,30 | 215,79 | 213,01 | 215,43 | 0,69% | 1.598.194,00 |
| 17.05.2023 | 213,74 | 214,99 | 212,37 | 213,96 | 0,76% | 1.257.344,00 |
| 16.05.2023 | 213,51 | 213,87 | 211,89 | 212,34 | -0,96% | 1.706.757,00 |
| 15.05.2023 | 212,24 | 214,57 | 212,00 | 214,39 | 0,78% | 893.415,00 |
| 12.05.2023 | 210,76 | 212,95 | 210,75 | 212,74 | 1,40% | 1.256.973,00 |
| 11.05.2023 | 213,76 | 214,52 | 209,14 | 209,81 | -2,42% | 1.935.132,00 |
| 10.05.2023 | 215,04 | 215,98 | 212,05 | 215,01 | 0,63% | 1.007.882,00 |
| 09.05.2023 | 213,93 | 214,26 | 212,15 | 213,66 | -0,28% | 1.204.404,00 |
| 08.05.2023 | 216,37 | 216,49 | 213,55 | 214,27 | -0,56% | 1.001.586,00 |
| 05.05.2023 | 215,15 | 217,55 | 213,94 | 215,48 | 0,78% | 1.455.136,00 |
| 04.05.2023 | 216,54 | 216,67 | 213,11 | 213,81 | -1,00% | 1.241.484,00 |
| 03.05.2023 | 218,05 | 219,61 | 215,96 | 215,98 | -0,26% | 1.604.855,00 |
| 02.05.2023 | 220,74 | 221,53 | 214,74 | 216,54 | -2,07% | 1.775.534,00 |
| 01.05.2023 | 219,23 | 222,55 | 218,85 | 221,12 | 0,51% | 1.699.684,00 |
| 28.04.2023 | 216,49 | 220,06 | 215,80 | 220,00 | 1,78% | 2.427.856,00 |
| 27.04.2023 | 211,99 | 216,96 | 211,40 | 216,16 | 2,53% | 2.180.945,00 |
| 26.04.2023 | 203,13 | 212,66 | 201,46 | 210,83 | -0,41% | 3.217.594,00 |
| 25.04.2023 | 214,88 | 214,88 | 211,64 | 211,69 | -1,75% | 2.161.739,00 |
| 24.04.2023 | 215,88 | 216,79 | 214,79 | 215,47 | 0,12% | 1.332.201,00 |
| 21.04.2023 | 215,98 | 215,98 | 213,81 | 215,21 | -0,19% | 1.093.007,00 |
| 20.04.2023 | 215,74 | 216,57 | 214,36 | 215,62 | -0,65% | 1.117.764,00 |
| 19.04.2023 | 216,93 | 218,12 | 216,66 | 217,04 | -0,13% | 862.983,00 |
| 18.04.2023 | 218,68 | 219,47 | 216,62 | 217,32 | -0,39% | 932.105,00 |
| 17.04.2023 | 216,23 | 218,23 | 215,73 | 218,16 | 1,14% | 1.648.344,00 |
| 14.04.2023 | 216,22 | 218,00 | 213,79 | 215,70 | -0,71% | 1.224.198,00 |
| 13.04.2023 | 215,87 | 217,63 | 214,48 | 217,25 | 0,76% | 1.293.886,00 |
| 12.04.2023 | 215,80 | 217,20 | 214,89 | 215,61 | 0,19% | 1.654.760,00 |
| 11.04.2023 | 214,34 | 215,46 | 213,29 | 215,21 | 0,46% | 1.370.777,00 |
| 10.04.2023 | 214,11 | 214,76 | 213,02 | 214,22 | -0,87% | 1.181.424,00 |
| 06.04.2023 | 213,18 | 216,37 | 212,58 | 216,11 | 1,38% | 1.966.560,00 |
| 05.04.2023 | 213,41 | 214,56 | 211,32 | 213,17 | -0,41% | 2.223.959,00 |
| 04.04.2023 | 216,16 | 216,97 | 212,19 | 214,04 | -1,28% | 2.384.938,00 |
| 03.04.2023 | 218,54 | 219,05 | 215,14 | 216,81 | -2,61% | 2.592.146,00 |
| 31.03.2023 | 220,92 | 222,77 | 219,81 | 222,63 | 1,43% | 1.782.915,00 |
| 30.03.2023 | 220,57 | 221,80 | 218,74 | 219,49 | -0,19% | 1.408.684,00 |
| 29.03.2023 | 216,11 | 220,75 | 215,00 | 219,90 | 2,69% | 1.724.403,00 |
| 28.03.2023 | 214,58 | 215,91 | 212,85 | 214,15 | -0,10% | 1.130.094,00 |
| 27.03.2023 | 214,95 | 216,31 | 214,10 | 214,36 | 0,11% | 1.627.097,00 |
| 24.03.2023 | 213,92 | 214,49 | 211,41 | 214,13 | 0,24% | 1.720.461,00 |
| 23.03.2023 | 213,70 | 216,91 | 212,13 | 213,62 | 0,17% | 1.893.903,00 |
| 22.03.2023 | 218,54 | 219,16 | 213,14 | 213,26 | -2,22% | 1.723.111,00 |
| 21.03.2023 | 216,52 | 218,56 | 215,18 | 218,10 | 1,03% | 2.230.474,00 |
| 20.03.2023 | 213,91 | 216,34 | 212,58 | 215,87 | 1,24% | 2.400.286,00 |
| 17.03.2023 | 216,30 | 217,03 | 212,58 | 213,22 | -1,20% | 8.927.720,00 |
| 16.03.2023 | 213,04 | 216,51 | 211,81 | 215,80 | 1,20% | 2.193.681,00 |
| 15.03.2023 | 212,07 | 213,31 | 210,04 | 213,25 | -0,16% | 2.538.058,00 |
| 14.03.2023 | 215,06 | 216,56 | 210,71 | 213,59 | 0,02% | 2.478.587,00 |
| 13.03.2023 | 212,82 | 217,51 | 212,27 | 213,55 | 0,00% | 2.236.250,00 |
| 10.03.2023 | 217,95 | 218,94 | 213,33 | 213,56 | -2,48% | 1.652.784,00 |
| 09.03.2023 | 221,74 | 222,38 | 218,81 | 218,98 | -1,35% | 1.772.664,00 |
| 08.03.2023 | 221,84 | 222,66 | 220,24 | 221,97 | 0,31% | 1.294.047,00 |
| 07.03.2023 | 224,40 | 225,58 | 220,44 | 221,28 | -1,88% | 1.923.352,00 |
| 06.03.2023 | 224,77 | 226,43 | 224,41 | 225,52 | 0,34% | 2.480.613,00 |
| 03.03.2023 | 223,12 | 225,13 | 222,75 | 224,75 | 0,99% | 2.013.056,00 |
| 02.03.2023 | 219,82 | 223,25 | 219,35 | 222,55 | 1,36% | 2.053.157,00 |
| 01.03.2023 | 220,15 | 220,88 | 217,82 | 219,56 | -0,12% | 1.387.940,00 |
| 28.02.2023 | 220,91 | 222,27 | 219,40 | 219,82 | -0,80% | 2.052.466,00 |
| 27.02.2023 | 223,00 | 224,24 | 221,17 | 221,60 | 0,01% | 1.254.322,00 |
| 24.02.2023 | 219,69 | 222,03 | 219,69 | 221,58 | -0,54% | 1.812.779,00 |
| 23.02.2023 | 223,91 | 224,04 | 220,36 | 222,78 | -0,07% | 1.435.774,00 |
| 22.02.2023 | 225,80 | 226,48 | 221,99 | 222,93 | -0,78% | 1.690.707,00 |
| 21.02.2023 | 226,69 | 228,34 | 223,66 | 224,68 | -1,76% | 1.896.862,00 |
| 17.02.2023 | 226,66 | 228,94 | 226,09 | 228,70 | 0,53% | 1.659.504,00 |
| 16.02.2023 | 226,00 | 228,82 | 225,02 | 227,48 | -0,16% | 1.992.857,00 |
| 15.02.2023 | 224,36 | 227,90 | 223,61 | 227,85 | 1,45% | 1.732.412,00 |
| 14.02.2023 | 226,83 | 227,36 | 223,12 | 224,59 | -1,22% | 1.581.466,00 |
| 13.02.2023 | 226,66 | 227,84 | 225,71 | 227,36 | 0,68% | 1.720.737,00 |
| 10.02.2023 | 223,03 | 226,74 | 223,03 | 225,82 | 0,85% | 2.278.164,00 |
| 09.02.2023 | 225,94 | 228,34 | 223,79 | 223,91 | -0,03% | 2.699.151,00 |
| 08.02.2023 | 224,85 | 226,96 | 222,99 | 223,98 | -1,23% | 1.643.567,00 |
| 07.02.2023 | 223,05 | 227,57 | 221,88 | 226,77 | 1,48% | 1.995.687,00 |
| 06.02.2023 | 223,63 | 226,03 | 222,80 | 223,47 | -0,82% | 1.375.770,00 |
| 03.02.2023 | 226,33 | 227,87 | 220,81 | 225,31 | -1,61% | 2.328.905,00 |
| 02.02.2023 | 226,86 | 229,15 | 224,57 | 228,99 | 1,00% | 2.953.729,00 |
| 01.02.2023 | 225,71 | 228,10 | 221,51 | 226,73 | 0,41% | 1.981.781,00 |
| 31.01.2023 | 223,73 | 226,53 | 222,99 | 225,81 | 1,56% | 2.788.799,00 |
| 30.01.2023 | 220,05 | 223,30 | 218,49 | 222,35 | 0,70% | 3.593.999,00 |
| 27.01.2023 | 224,50 | 225,88 | 220,21 | 220,80 | -2,05% | 4.945.202,00 |
| 26.01.2023 | 226,81 | 228,85 | 225,12 | 225,43 | -1,13% | 3.021.273,00 |
| 25.01.2023 | 234,25 | 234,25 | 223,66 | 228,01 | -4,66% | 3.695.035,00 |
| 24.01.2023 | 241,02 | 241,02 | 238,14 | 239,15 | -0,75% | 1.425.373,00 |
| 23.01.2023 | 236,48 | 241,86 | 235,44 | 240,96 | 1,60% | 1.654.699,00 |
| 20.01.2023 | 232,50 | 237,71 | 232,26 | 237,17 | 1,65% | 1.715.607,00 |
| 19.01.2023 | 232,80 | 234,93 | 232,20 | 233,32 | -0,40% | 1.646.126,00 |
| 18.01.2023 | 237,69 | 237,90 | 234,21 | 234,25 | -1,07% | 2.095.656,00 |
| 17.01.2023 | 243,79 | 244,35 | 236,13 | 236,78 | -3,50% | 2.972.755,00 |
| 13.01.2023 | 243,80 | 246,67 | 242,68 | 245,36 | 0,45% | 1.712.864,00 |
| 12.01.2023 | 244,36 | 245,93 | 242,58 | 244,26 | -0,32% | 1.169.993,00 |
| 11.01.2023 | 241,96 | 245,22 | 241,48 | 245,05 | 1,77% | 1.364.085,00 |
| 10.01.2023 | 239,01 | 241,01 | 237,46 | 240,78 | 0,53% | 969.472,00 |
| 09.01.2023 | 241,12 | 243,52 | 239,27 | 239,51 | -0,27% | 1.963.555,00 |
| 06.01.2023 | 235,98 | 242,51 | 235,05 | 240,16 | 2,80% | 1.771.737,00 |
| 05.01.2023 | 237,50 | 238,06 | 232,18 | 233,63 | -2,16% | 1.574.974,00 |
| 04.01.2023 | 240,17 | 241,37 | 236,92 | 238,78 | 0,47% | 1.368.132,00 |