Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,97-0,72 (-0,93%)
Börsenschluss: 04:00PM EDT
76,97 0,00 (0,00%)
Nachbörse: 05:24PM EDT
Zeitraum:
22. März 2022 - 22. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. März 202377,9578,5476,9676,9776,972.721.532
21. März 202377,7977,9477,0077,6977,692.506.300
20. März 202374,7977,4774,5076,9376,933.646.400
17. März 202376,4476,4473,9874,2674,266.452.100
16. März 202376,0176,5275,2176,4776,473.313.900
15. März 202377,6177,8276,0176,8176,813.395.600
14. März 202378,3679,3578,0178,9578,953.257.800
13. März 202376,0077,8475,3677,2277,223.608.200
10. März 202377,5078,2176,3976,6676,664.202.000
09. März 202380,0880,3777,7177,9977,992.704.900
08. März 202379,8280,0579,2179,9179,911.667.300
07. März 202381,1281,3179,3079,7379,732.400.800
06. März 202380,9681,4280,5381,4081,402.764.500
03. März 202380,3181,3080,1181,0681,061.866.800
02. März 202379,2681,0079,0280,5780,572.772.500
01. März 202379,6479,8578,8179,2479,242.987.600
28. Feb. 202380,9180,9178,9579,6079,605.926.200
27. Feb. 202381,6081,9981,0681,1981,192.279.800
24. Feb. 202382,0482,0481,0381,4481,442.870.600
23. Feb. 202382,2683,0081,4582,0582,053.186.200
22. Feb. 202381,9482,3581,4581,6181,613.531.800
21. Feb. 202381,2481,9281,1681,4081,402.261.000
17. Feb. 202381,2881,6480,8981,5981,592.364.100
16. Feb. 202381,3282,1481,2881,4281,422.409.600
15. Feb. 202381,5082,0081,0581,7481,743.077.700
14. Feb. 202382,3082,4681,3981,7881,782.379.600
13. Feb. 202382,1182,2181,1681,9081,903.888.400
10. Feb. 202381,4382,3281,1782,0982,093.444.400
09. Feb. 202381,7486,1480,3080,6080,603.743.100
08. Feb. 202381,9982,9981,2281,6081,603.082.700
08. Feb. 20230.45 Dividende
07. Feb. 202382,3582,7581,7182,6682,213.326.400
06. Feb. 202382,3082,9382,0082,5682,112.881.300
03. Feb. 202383,0083,6982,0782,2881,832.702.800
02. Feb. 202382,3783,0081,0982,3181,865.729.200
01. Feb. 202382,7483,8482,5383,3782,925.673.900
31. Jan. 202381,5682,9881,1182,8582,405.008.000
30. Jan. 202383,1383,3381,9382,2581,804.036.400
27. Jan. 202385,3085,6783,3483,6383,173.527.600
26. Jan. 202386,0986,2682,8184,9084,444.499.600
25. Jan. 202384,8385,6084,1485,5785,103.000.400
24. Jan. 202384,6585,9183,1085,7785,302.458.200
23. Jan. 202384,7084,7283,2484,3583,894.333.100
20. Jan. 202385,3985,6383,9684,7584,2910.151.400
19. Jan. 202385,1887,0085,0985,3184,853.148.500
18. Jan. 202388,0088,3184,8985,0084,543.522.600
17. Jan. 202388,5689,3288,0888,0987,612.744.500
13. Jan. 202387,0088,7187,0088,4087,922.488.300
12. Jan. 202386,8087,6486,1687,3986,912.813.100
11. Jan. 202386,7686,8486,0286,6886,212.692.500
10. Jan. 202385,6886,4085,1786,2385,762.615.000
09. Jan. 202386,0087,0585,3185,3784,913.935.900
06. Jan. 202384,8986,3984,4485,9585,484.058.600
05. Jan. 202386,1786,3983,5584,2383,775.358.900
04. Jan. 202389,4189,4186,0686,3985,925.116.400
03. Jan. 202392,7592,8589,0289,6589,162.286.000
30. Dez. 202292,3793,0892,0592,8592,341.659.300
29. Dez. 202293,8894,2193,0393,1292,611.497.200
28. Dez. 202295,9095,9093,1693,6293,111.576.600
27. Dez. 202294,9996,1694,9595,9195,391.465.600
23. Dez. 202293,9294,6593,6594,6294,101.106.700
22. Dez. 202294,1294,2691,9693,4992,981.378.300
21. Dez. 202293,2394,4992,6194,2793,761.497.200
20. Dez. 202292,7293,9192,3092,9492,431.993.300
19. Dez. 202293,0094,1791,7892,6592,151.965.600
16. Dez. 202291,5792,7990,5392,3191,818.366.200
15. Dez. 202292,1093,2791,9792,4291,922.661.600
14. Dez. 202294,2894,6192,5992,8092,292.777.200
13. Dez. 202294,4094,7092,6293,2392,722.333.200
12. Dez. 202292,0493,5191,2293,3392,822.011.100
09. Dez. 202292,5093,3891,8391,8891,382.764.100
08. Dez. 202294,0094,1591,7692,4091,901.956.000
07. Dez. 202291,2293,3791,2093,1792,663.130.900
06. Dez. 202290,6792,0989,8490,8590,362.664.400
05. Dez. 202290,7292,4689,9590,7790,283.663.500
02. Dez. 202291,0192,1590,1691,7191,213.558.200
01. Dez. 202297,7097,9091,2191,3290,825.141.200
30. Nov. 202296,9697,8595,0597,5096,974.193.300
29. Nov. 202296,6997,8196,0396,4595,921.661.400
28. Nov. 202296,9397,4595,9796,2595,732.120.900
25. Nov. 202297,2797,5596,8597,4096,87748.800
23. Nov. 202297,3998,1296,6796,7896,251.657.600
22. Nov. 202296,8097,7896,3197,6797,142.354.500
21. Nov. 202295,2597,3994,1796,1195,593.572.200
18. Nov. 202295,0395,6194,1195,1594,631.983.600
17. Nov. 202294,4295,1393,8494,6094,081.803.600
16. Nov. 202294,0195,7093,8095,1994,672.010.200
15. Nov. 202294,6894,8592,9694,5394,022.778.800
15. Nov. 20220.4 Dividende
14. Nov. 202293,3996,0893,1094,2893,372.871.700
11. Nov. 202294,7295,2291,7493,0792,172.537.800
10. Nov. 202295,4095,9093,4494,2893,372.526.500
09. Nov. 202295,7996,2092,6293,0692,162.478.200
08. Nov. 202295,8196,7995,2196,3995,462.132.900
07. Nov. 202295,2095,6694,2795,6094,682.821.800
04. Nov. 202297,8898,2894,9895,1994,272.787.000
03. Nov. 202295,4897,2394,3696,2895,351.992.800
02. Nov. 202295,9597,8994,8995,8094,872.797.300
01. Nov. 202297,3697,9896,3797,5396,592.324.200
31. Okt. 202295,3197,8495,2196,9896,044.720.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...