Deutsche Märkte schließen in 7 Stunden 9 Minuten

Archer-Daniels-Midland Company (ADM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
52,79-0,38 (-0,71%)
Börsenschluss: 04:00PM EST
52,84 +0,05 (+0,09%)
Vorbörslich: 04:03AM EST
Zeitraum:
28. Feb. 2023 - 28. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Feb. 202453,4253,7852,7052,7952,793.782.500
26. Feb. 202453,4453,6053,0353,1753,173.044.200
23. Feb. 202453,5053,9253,0053,4553,453.105.900
22. Feb. 202453,5853,9152,9553,7053,706.515.500
21. Feb. 202453,3053,9353,1053,9053,903.142.000
20. Feb. 202453,5253,8552,7453,4053,404.459.600
16. Feb. 202454,3054,5253,3653,6553,653.302.400
15. Feb. 202453,2654,7353,2554,3154,313.826.400
14. Feb. 202452,5553,3252,4553,2753,273.746.400
13. Feb. 202453,5054,1752,4752,4752,475.274.400
12. Feb. 202453,2253,8653,1553,7453,743.651.800
09. Feb. 202452,7053,2652,3353,0553,055.518.800
08. Feb. 202452,9053,0452,3252,7052,703.476.800
07. Feb. 202452,6353,1752,2852,8852,884.051.600
07. Feb. 20240.5 Dividende
06. Feb. 202453,0354,0252,8253,3752,875.783.700
05. Feb. 202454,8055,0052,8752,9652,4610.606.300
02. Feb. 202456,6056,8355,6755,6955,174.744.900
01. Feb. 202455,6856,7955,5656,7656,235.654.100
31. Jan. 202455,9556,2655,2355,5855,0610.987.700
30. Jan. 202455,1056,1554,7256,0055,487.267.000
29. Jan. 202453,9155,1553,0754,9454,4311.737.400
26. Jan. 202452,0152,4951,1652,0551,5610.795.800
25. Jan. 202452,6353,1150,7251,3850,9013.214.200
24. Jan. 202452,3154,2751,9452,6352,1413.638.900
23. Jan. 202452,2354,1951,8152,3151,8224.466.600
22. Jan. 202456,8857,7651,4951,6951,2147.394.200
19. Jan. 202468,7668,8168,0068,1967,555.029.600
18. Jan. 202468,6868,8568,1668,7468,102.609.800
17. Jan. 202468,5069,5168,3568,9268,272.564.600
16. Jan. 202469,7869,8568,8569,1068,452.941.300
12. Jan. 202470,0070,5169,4069,5668,912.548.600
11. Jan. 202469,2769,7669,0169,4768,822.739.500
10. Jan. 202470,6870,8969,3069,3368,683.480.400
09. Jan. 202470,9470,9970,0970,6770,012.875.100
08. Jan. 202470,3471,0869,7771,0670,393.087.500
05. Jan. 202471,3772,0070,2970,8170,152.926.100
04. Jan. 202473,1573,2571,7271,7571,083.442.200
03. Jan. 202472,4874,0272,1973,1372,443.760.900
02. Jan. 202472,3573,2372,1872,7672,083.072.600
29. Dez. 202372,1572,4171,7772,2271,542.195.900
28. Dez. 202371,9972,4871,9372,2771,592.389.700
27. Dez. 202372,0872,3671,7672,1771,492.372.900
26. Dez. 202371,5572,6071,5572,3971,711.892.500
22. Dez. 202371,1172,1471,1171,4670,793.018.600
21. Dez. 202370,7071,2270,0670,9370,273.827.800
20. Dez. 202373,3473,4570,6070,6870,025.051.200
19. Dez. 202372,6574,1772,5573,9473,253.770.400
18. Dez. 202375,4075,6072,1772,3471,666.458.500
15. Dez. 202376,4476,6275,5875,7575,0411.609.200
14. Dez. 202375,4877,3575,4876,4275,703.863.700
13. Dez. 202374,4075,4372,5375,2674,554.365.200
12. Dez. 202375,0075,1074,0174,5873,882.588.100
11. Dez. 202373,8575,2073,6275,0874,382.936.700
08. Dez. 202374,1374,6973,7073,7573,062.903.800
07. Dez. 202373,5574,5673,3173,8373,143.030.800
06. Dez. 202373,9674,1973,0873,1972,503.188.500
05. Dez. 202374,2974,7073,9674,1473,452.888.800
04. Dez. 202374,5875,5774,4274,6373,934.183.800
01. Dez. 202373,7675,2973,7275,0874,382.722.400
30. Nov. 202373,4774,1173,2773,7373,045.546.400
29. Nov. 202374,0174,1273,0673,1972,502.702.600
28. Nov. 202373,1974,2472,8674,0573,362.834.100
27. Nov. 202374,0074,0773,1973,1972,502.854.200
24. Nov. 202374,4875,3374,1174,3073,601.171.500
22. Nov. 202373,4374,4173,1174,3373,632.440.600
21. Nov. 202373,7874,0373,4073,7373,043.146.300
20. Nov. 202373,6774,2073,5173,6172,923.316.400
17. Nov. 202374,3674,5473,5773,9673,272.859.300
16. Nov. 202373,8074,1373,4673,9273,232.902.300
15. Nov. 202374,2775,1774,1874,2473,543.112.900
14. Nov. 202373,0474,4673,0473,8673,173.218.500
14. Nov. 20230.45 Dividende
13. Nov. 202372,4873,0872,3673,0471,912.854.400
10. Nov. 202372,3073,2371,9972,5071,388.577.600
09. Nov. 202372,4172,5871,8072,1671,042.956.000
08. Nov. 202372,0672,4971,5872,0370,923.073.500
07. Nov. 202372,3872,6471,9772,1170,992.575.400
06. Nov. 202372,9173,3772,4472,5671,442.911.100
03. Nov. 202373,0573,7072,7272,9171,782.330.800
02. Nov. 202371,4372,5971,1272,4271,302.547.300
01. Nov. 202371,8572,2471,2271,3770,272.516.300
31. Okt. 202371,5372,0271,3071,5770,462.627.000
30. Okt. 202370,4071,7570,3571,4270,322.333.300
27. Okt. 202371,6171,8469,6970,0468,962.915.300
26. Okt. 202371,1372,4771,0971,8570,743.319.300
25. Okt. 202369,7371,1769,3171,0569,953.672.100
24. Okt. 202371,6872,6369,4669,4768,405.912.100
23. Okt. 202372,7473,3472,3772,4071,282.718.400
20. Okt. 202374,0474,2472,8372,8571,722.457.300
19. Okt. 202374,4974,7173,6173,8472,702.164.000
18. Okt. 202375,0076,0674,4674,5273,371.919.200
17. Okt. 202373,6775,5173,5975,2074,041.916.100
16. Okt. 202374,0074,5673,3874,5273,372.042.100
13. Okt. 202372,7073,4872,6973,3272,191.699.400
12. Okt. 202373,8073,8872,0172,7771,641.898.100
11. Okt. 202374,2874,7673,2973,7072,561.981.900
10. Okt. 202374,4474,8873,9474,1573,002.159.100
09. Okt. 202372,8674,3572,8673,9072,761.845.300
06. Okt. 202372,6273,0671,4172,8671,732.094.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...