Deutsche Märkte geschlossen

Archer-Daniels-Midland Company (ADM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,42-0,62 (-0,82%)
Börsenschluss: 04:00PM EDT
75,42 0,00 (0,00%)
Nachbörse: 06:06PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202376,2876,3274,9275,4275,422.366.177
28. Sept. 202376,4477,1475,8276,0476,042.149.400
27. Sept. 202376,1576,7475,4276,3676,362.272.300
26. Sept. 202376,7977,1375,8376,0776,072.200.200
25. Sept. 202376,6677,3376,6677,3077,301.634.100
22. Sept. 202378,6778,9276,8776,9876,982.102.700
21. Sept. 202379,3979,5278,7478,8878,882.637.700
20. Sept. 202379,4580,1579,2879,3879,381.961.600
19. Sept. 202379,3279,4978,8879,1079,103.324.400
18. Sept. 202379,6979,9279,0579,1979,193.062.000
15. Sept. 202380,5380,7178,6879,3579,3510.336.900
14. Sept. 202380,0980,9780,0080,6580,653.454.200
13. Sept. 202380,1680,3379,2479,6479,642.934.500
12. Sept. 202379,1380,1379,1379,7079,702.910.800
11. Sept. 202379,1179,5778,3278,7478,742.832.200
08. Sept. 202378,8079,5178,5878,8178,812.984.100
07. Sept. 202377,5078,6077,2378,5378,533.058.800
06. Sept. 202378,8078,8677,0477,4677,463.563.900
05. Sept. 202379,5480,0078,5378,8878,883.243.800
01. Sept. 202379,8480,4779,2279,7979,793.572.100
31. Aug. 202380,8780,8779,2779,3079,304.174.800
30. Aug. 202381,5781,7080,7480,7580,752.969.100
29. Aug. 202381,2181,6680,0481,6181,612.178.000
28. Aug. 202381,1381,8780,6080,8780,872.269.300
25. Aug. 202380,7581,1080,1880,8380,833.717.600
24. Aug. 202381,0781,4580,2380,3380,332.282.300
23. Aug. 202380,5581,1679,6981,1381,132.060.200
22. Aug. 202382,5282,7180,7080,7780,772.012.000
21. Aug. 202382,9883,0081,9982,5182,512.490.100
18. Aug. 202382,0983,0382,0082,8382,831.738.600
17. Aug. 202382,6283,1582,2282,5482,541.547.300
16. Aug. 202382,2682,6982,0282,1782,171.908.800
15. Aug. 202384,1184,3982,3482,4382,432.020.600
15. Aug. 20230.45 Dividende
14. Aug. 202384,7385,0184,3284,9484,491.859.700
11. Aug. 202385,8785,8984,4084,8284,372.266.900
10. Aug. 202385,9786,8985,4785,9085,442.023.100
09. Aug. 202386,8586,8585,6985,8585,401.836.900
08. Aug. 202386,3486,7985,1686,4485,982.371.500
07. Aug. 202385,5587,2985,4087,2186,752.750.600
04. Aug. 202385,5487,0085,5185,5585,103.437.500
03. Aug. 202384,4985,5184,2984,9784,522.134.200
02. Aug. 202384,4985,8884,3084,7984,342.793.500
01. Aug. 202384,4385,2383,8984,9884,532.293.200
31. Juli 202386,9987,0084,3684,9684,515.483.600
28. Juli 202386,2886,4985,9186,3985,931.620.900
27. Juli 202386,9087,2985,4785,7985,342.676.400
26. Juli 202386,8087,3086,3386,9086,443.134.400
25. Juli 202383,2486,3082,7186,0585,594.330.300
24. Juli 202382,5583,7482,3183,1182,673.059.600
21. Juli 202382,9682,9982,1082,1481,702.537.900
20. Juli 202381,8882,8881,6382,6382,192.934.300
19. Juli 202381,0381,5780,3181,0080,572.329.500
18. Juli 202379,5881,6279,4280,7580,322.793.900
17. Juli 202378,6379,7678,2779,5679,142.441.100
14. Juli 202379,6679,6678,0878,2077,791.869.800
13. Juli 202379,0379,4378,3979,1778,752.194.800
12. Juli 202380,8080,8878,6378,7378,312.982.500
11. Juli 202378,9380,6078,8680,4780,042.769.200
10. Juli 202378,0779,2978,0778,5478,123.159.200
07. Juli 202376,6278,5076,5678,0177,603.257.100
06. Juli 202376,6977,2876,5277,0476,633.300.600
05. Juli 202376,4677,5876,2877,4277,012.412.500
03. Juli 202375,6977,1775,5976,7376,321.485.100
30. Juni 202374,9075,8674,0675,5675,162.942.400
29. Juni 202373,9675,7373,9674,6274,222.190.000
28. Juni 202373,7674,2173,2173,9473,552.473.400
27. Juni 202373,2974,0572,7073,8973,502.187.900
26. Juni 202372,9973,8272,9573,6473,252.512.700
23. Juni 202372,7873,1672,5372,9072,513.636.700
22. Juni 202374,2074,2072,5173,0672,672.472.800
21. Juni 202373,6274,7772,4573,4673,073.441.000
20. Juni 202375,0075,1773,4774,0873,693.379.200
16. Juni 202374,9076,0074,4775,4875,085.529.600
15. Juni 202373,1974,9073,0774,5674,163.366.900
14. Juni 202374,9575,1772,8173,1572,763.166.100
13. Juni 202373,2574,4873,2574,2873,892.601.300
12. Juni 202372,6273,5772,0873,1772,782.772.500
09. Juni 202372,1573,1671,7972,5472,162.281.200
08. Juni 202373,3673,3671,1772,2071,822.701.500
07. Juni 202372,2274,1571,6473,3672,973.023.900
06. Juni 202371,0172,5071,0172,3972,011.905.500
05. Juni 202372,1972,1971,2471,2770,891.907.100
02. Juni 202371,2672,0470,9371,9771,592.309.700
01. Juni 202370,9771,0469,9270,5570,182.613.100
31. Mai 202370,9571,3870,3470,6570,285.709.500
30. Mai 202372,2272,4870,9671,4371,053.055.500
26. Mai 202373,8874,2272,4572,7372,342.858.600
25. Mai 202372,2074,2971,9373,7273,333.812.400
24. Mai 202375,1075,2172,8172,8572,462.381.900
23. Mai 202373,5075,5273,3375,0574,653.076.000
22. Mai 202373,6973,8972,8473,4473,052.975.400
19. Mai 202373,1973,5172,5573,2372,842.731.900
18. Mai 202372,7272,8571,7572,7972,403.053.400
17. Mai 202373,4073,5472,3973,0572,662.719.000
16. Mai 202375,2575,4673,1373,1572,762.659.400
16. Mai 20230.45 Dividende
15. Mai 202375,6876,2375,3976,0675,212.630.400
12. Mai 202374,9975,5074,6675,3874,541.913.300
11. Mai 202374,2675,3574,0874,9074,062.640.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...