Holen Sie sich die Stockscreener-App
49.92
9.66%
-5.38
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $50.97 | $49.48 | $1.49 | 793,985.0 | -9.25% |
| 2024-11-04 | $55.56 | $54.78 | $0.78 | 2,359,636.0 | +1.21% |
| 2024-11-01 | $55.75 | $54.56 | $1.19 | 2,142,938.0 | -1.03% |
| 2024-10-31 | $56.04 | $55.10 | $0.94 | 4,658,889.0 | -0.58% |
| 2024-10-30 | $57.00 | $55.47 | $1.53 | 2,609,446.0 | -1.40% |
| 2024-10-29 | $57.76 | $56.30 | $1.46 | 2,904,269.0 | -1.61% |
| 2024-10-28 | $57.45 | $56.45 | $1.00 | 1,812,419.0 | +1.20% |
| 2024-10-25 | $57.18 | $56.40 | $0.78 | 1,764,825.0 | +0.11% |
| 2024-10-24 | $56.58 | $55.74 | $0.84 | 1,841,444.0 | +0.75% |
| 2024-10-23 | $56.15 | $55.26 | $0.89 | 2,161,992.0 | +0.70% |
| 2024-10-22 | $56.46 | $55.66 | $0.80 | 2,257,935.0 | -0.78% |
| 2024-10-21 | $57.17 | $55.87 | $1.30 | 1,916,510.0 | -0.48% |
| 2024-10-18 | $58.65 | $55.91 | $2.74 | 4,276,079.0 | -3.80% |
| 2024-10-17 | $58.71 | $57.91 | $0.7954 | 1,922,795.0 | +0.58% |
| 2024-10-16 | $58.53 | $57.82 | $0.71 | 1,579,271.0 | +1.08% |
| 2024-10-15 | $58.89 | $57.63 | $1.26 | 2,100,118.0 | -0.41% |
| 2024-10-14 | $58.16 | $57.33 | $0.835 | 1,614,456.0 | -0.10% |
| 2024-10-11 | $58.40 | $57.51 | $0.89 | 1,781,444.0 | +1.19% |
| 2024-10-10 | $57.87 | $56.88 | $0.99 | 1,945,938.0 | +0.56% |
| 2024-10-09 | $57.91 | $56.83 | $1.08 | 2,345,590.0 | -1.01% |
| 2024-10-08 | $58.56 | $57.30 | $1.26 | 2,102,359.0 | -2.23% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $55.75 | $49.48 | $6.27 | 5,296,559.0 | -9.10% |
| 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% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $97.90 | $89.84 | $8.06 | 55,168,164.0 | -4.77% |
| 2022-11 | $98.28 | $91.74 | $6.54 | 50,156,714.0 | +0.54% |
| 2022-10 | $97.84 | $80.92 | $16.92 | 58,095,203.0 | +20.55% |
| 2022-09 | $92.26 | $80.16 | $12.10 | 62,556,313.0 | -8.47% |
| 2022-08 | $91.44 | $81.38 | $10.06 | 50,923,252.0 | +6.19% |
| 2022-07 | $82.84 | $70.02 | $12.82 | 53,069,207.0 | +6.66% |
| 2022-06 | $91.21 | $71.55 | $19.66 | 74,660,178.0 | -14.56% |
| 2022-05 | $91.81 | $81.45 | $10.36 | 81,384,635.0 | +1.41% |
| 2022-04 | $98.88 | $88.76 | $10.12 | 82,719,690.0 | -0.78% |
| 2022-03 | $93.50 | $77.52 | $15.98 | 113,629,559.0 | +15.05% |
| 2022-02 | $79.06 | $73.35 | $5.71 | 52,879,123.0 | +4.60% |
| 2022-01 | $75.96 | $65.64 | $10.32 | 69,182,816.0 | +10.96% |
0.72%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):