Holen Sie sich die Stockscreener-App
47.57
0.83%
-0.40
Handel nachbörslich:
47.30
-0.27
-0.57%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $48.14 | $47.14 | $1.00 | 3,908,372.0 | -0.83% |
| 2025-04-02 | $48.35 | $47.20 | $1.15 | 2,651,663.0 | -0.50% |
| 2025-04-01 | $48.37 | $47.38 | $0.98 | 2,971,096.0 | +0.42% |
| 2025-03-31 | $48.54 | $47.68 | $0.86 | 3,040,860.0 | +0.29% |
| 2025-03-28 | $48.40 | $47.62 | $0.78 | 2,076,878.0 | -0.85% |
| 2025-03-27 | $48.48 | $47.25 | $1.23 | 3,866,967.0 | +2.57% |
| 2025-03-26 | $47.21 | $46.05 | $1.16 | 2,898,127.0 | +2.21% |
| 2025-03-25 | $46.58 | $45.80 | $0.78 | 3,412,564.0 | +0.26% |
| 2025-03-24 | $46.61 | $45.49 | $1.12 | 3,922,492.0 | -0.37% |
| 2025-03-21 | $46.96 | $45.98 | $0.98 | 48,821,418.0 | -0.90% |
| 2025-03-20 | $47.23 | $46.26 | $0.97 | 5,361,530.0 | -0.87% |
| 2025-03-19 | $47.92 | $46.49 | $1.43 | 5,659,515.0 | -1.57% |
| 2025-03-18 | $48.65 | $47.64 | $1.01 | 3,505,509.0 | -0.65% |
| 2025-03-17 | $48.67 | $47.55 | $1.12 | 4,286,004.0 | +1.72% |
| 2025-03-14 | $47.51 | $46.39 | $1.12 | 2,833,804.0 | -0.15% |
| 2025-03-13 | $48.12 | $46.75 | $1.37 | 3,452,276.0 | +0.36% |
| 2025-03-12 | $48.15 | $46.84 | $1.31 | 3,969,839.0 | -3.21% |
| 2025-03-11 | $51.03 | $48.50 | $2.53 | 4,787,432.0 | -3.89% |
| 2025-03-10 | $52.36 | $49.93 | $2.43 | 6,372,921.0 | +2.37% |
| 2025-03-07 | $50.27 | $47.88 | $2.39 | 4,357,258.0 | +2.87% |
| 2025-03-06 | $48.36 | $45.80 | $2.56 | 4,207,874.0 | +4.93% |
| 2025-03-05 | $46.34 | $45.31 | $1.03 | 3,011,375.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $48.37 | $47.14 | $1.23 | 13,439,503.0 | -0.92% |
| 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% |
1.29%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):