Holen Sie sich die Stockscreener-App
58.23
4.59%
-2.80
Handel nachbörslich:
58.01
-0.22
-0.38%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADM?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-19 | $60.56 | $56.80 | $3.77 | 5,264,515.0 | -4.59% |
| 2025-11-18 | $61.13 | $58.25 | $2.88 | 3,310,319.0 | +3.90% |
| 2025-11-17 | $59.70 | $58.43 | $1.27 | 2,402,738.0 | +0.22% |
| 2025-11-14 | $59.78 | $58.05 | $1.73 | 3,102,893.0 | -0.37% |
| 2025-11-13 | $59.72 | $57.85 | $1.87 | 3,691,009.0 | +1.87% |
| 2025-11-12 | $58.16 | $57.02 | $1.13 | 3,080,740.0 | +0.21% |
| 2025-11-11 | $57.69 | $56.02 | $1.67 | 3,394,085.0 | +2.91% |
| 2025-11-10 | $57.06 | $55.58 | $1.48 | 4,063,218.0 | -1.72% |
| 2025-11-07 | $56.99 | $56.22 | $0.77 | 3,739,533.0 | +0.46% |
| 2025-11-06 | $57.39 | $56.13 | $1.26 | 4,018,981.0 | +0.76% |
| 2025-11-05 | $58.79 | $56.12 | $2.67 | 5,741,627.0 | -6.37% |
| 2025-11-04 | $61.90 | $55.60 | $6.30 | 8,261,657.0 | +0.05% |
| 2025-11-03 | $61.03 | $59.55 | $1.48 | 3,876,692.0 | -0.73% |
| 2025-10-31 | $60.84 | $59.59 | $1.25 | 4,037,365.0 | -0.26% |
| 2025-10-30 | $61.35 | $60.62 | $0.735 | 2,518,503.0 | +0.28% |
| 2025-10-29 | $61.33 | $60.39 | $0.94 | 2,843,660.0 | -1.39% |
| 2025-10-28 | $62.18 | $61.08 | $1.10 | 2,102,840.0 | -0.92% |
| 2025-10-27 | $65.00 | $61.51 | $3.49 | 3,408,870.0 | -2.19% |
| 2025-10-24 | $63.88 | $62.50 | $1.38 | 1,916,160.0 | +1.31% |
| 2025-10-23 | $63.00 | $61.90 | $1.10 | 2,046,999.0 | +0.97% |
| 2025-10-22 | $62.81 | $61.17 | $1.64 | 2,192,943.0 | +0.31% |
| 2025-10-21 | $63.33 | $61.07 | $2.26 | 2,822,532.0 | -2.33% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Archer Daniels Midland Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Archer Daniels Midland Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $61.90 | $55.58 | $6.32 | 59,212,522.0 | -3.80% |
| 2025-10 | $65.00 | $58.17 | $6.83 | 78,552,820.0 | +1.32% |
| 2025-09 | $63.25 | $58.46 | $4.79 | 79,456,298.0 | -4.63% |
| 2025-08 | $64.38 | $52.96 | $11.42 | 77,995,096.0 | +15.61% |
| 2025-07 | $56.38 | $52.23 | $4.16 | 66,063,460.0 | +2.65% |
| 2025-06 | $55.05 | $46.81 | $8.23 | 85,567,015.0 | +9.34% |
| 2025-05 | $51.38 | $47.10 | $4.28 | 67,016,350.0 | +1.09% |
| 2025-04 | $49.13 | $40.98 | $8.15 | 76,281,023.0 | -0.54% |
| 2025-03 | $52.36 | $45.31 | $7.05 | 124,621,954.0 | +1.72% |
| 2025-02 | $51.02 | $44.92 | $6.10 | 80,897,096.0 | -7.87% |
| 2025-01 | $52.54 | $48.40 | $4.14 | 57,389,162.0 | +1.41% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.56 | $49.25 | $5.31 | 59,443,206.0 | -8.30% |
| 2024-11 | $55.75 | $48.92 | $6.83 | 62,087,524.0 | -1.10% |
| 2024-10 | $60.00 | $55.10 | $4.90 | 51,867,396.0 | -7.58% |
| 2024-09 | $62.61 | $58.11 | $4.50 | 56,972,953.0 | -2.05% |
| 2024-08 | $62.67 | $56.88 | $5.79 | 51,189,659.0 | -1.64% |
| 2024-07 | $66.08 | $59.04 | $7.04 | 64,365,860.0 | +2.58% |
| 2024-06 | $62.80 | $58.46 | $4.34 | 84,690,206.0 | -3.19% |
| 2024-05 | $63.69 | $58.24 | $5.45 | 83,338,723.0 | +6.44% |
| 2024-04 | $64.09 | $57.36 | $6.73 | 77,930,558.0 | -6.61% |
| 2024-03 | $63.42 | $52.89 | $10.53 | 135,428,133.0 | +18.26% |
| 2024-02 | $56.83 | $52.28 | $4.55 | 91,526,483.0 | -4.44% |
| 2024-01 | $74.02 | $50.72 | $23.30 | 180,057,976.0 | -23.04% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
| 2023-11 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
| 2023-10 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
| 2023-09 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
| 2023-08 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
| 2023-07 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
| 2023-06 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
| 2023-05 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
| 2023-04 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
| 2023-03 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
| 2023-02 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
| 2023-01 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
1.14%
2.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):