Holen Sie sich die Stockscreener-App
67.22
1.13%
-0.77
Handel nachbörslich:
67.29
0.07
+0.10%
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $68.50 | $66.72 | $1.78 | 2,435,252.0 | -1.13% |
| 2026-03-03 | $68.65 | $67.17 | $1.48 | 2,970,729.0 | -2.33% |
| 2026-03-02 | $70.48 | $68.27 | $2.21 | 3,015,794.0 | +0.83% |
| 2026-02-27 | $69.10 | $66.83 | $2.27 | 4,952,081.0 | +2.40% |
| 2026-02-26 | $68.26 | $66.81 | $1.45 | 2,725,783.0 | -0.04% |
| 2026-02-25 | $68.57 | $65.88 | $2.69 | 2,677,499.0 | -0.84% |
| 2026-02-24 | $68.72 | $66.88 | $1.84 | 2,350,023.0 | +0.49% |
| 2026-02-23 | $69.39 | $67.43 | $1.96 | 2,150,880.0 | -0.28% |
| 2026-02-20 | $69.20 | $67.60 | $1.60 | 2,682,667.0 | -1.42% |
| 2026-02-19 | $68.98 | $67.22 | $1.76 | 2,749,168.0 | +1.98% |
| 2026-02-18 | $68.86 | $67.20 | $1.66 | 3,578,550.0 | -1.53% |
| 2026-02-17 | $69.15 | $66.55 | $2.60 | 3,991,230.0 | -1.35% |
| 2026-02-13 | $70.06 | $68.37 | $1.69 | 3,063,630.0 | +0.01% |
| 2026-02-12 | $70.09 | $68.59 | $1.50 | 3,507,509.0 | +0.29% |
| 2026-02-11 | $69.94 | $68.45 | $1.49 | 6,428,469.0 | +0.99% |
| 2026-02-10 | $68.68 | $67.26 | $1.42 | 3,194,339.0 | +1.89% |
| 2026-02-09 | $67.57 | $65.50 | $2.07 | 3,270,012.0 | +1.54% |
| 2026-02-06 | $67.81 | $65.22 | $2.59 | 2,761,752.0 | +1.38% |
| 2026-02-05 | $67.56 | $64.86 | $2.70 | 3,168,409.0 | -2.84% |
| 2026-02-04 | $67.88 | $66.53 | $1.35 | 5,968,176.0 | -0.07% |
| 2026-02-03 | $68.24 | $62.40 | $5.84 | 7,356,970.0 | -1.01% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $70.48 | $66.72 | $3.76 | 10,857,027.0 | -2.64% |
| 2026-02 | $70.09 | $62.40 | $7.69 | 72,184,420.0 | +2.57% |
| 2026-01 | $69.75 | $57.21 | $12.54 | 76,068,831.0 | +17.08% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.37 | $57.17 | $4.20 | 53,193,859.0 | -4.23% |
| 2025-11 | $61.90 | $55.58 | $6.32 | 71,422,273.0 | +0.35% |
| 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% |
1.38%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):