Holen Sie sich die Stockscreener-App
52.00
4.71%
2.34
Handel nachbörslich:
51.91
-0.09
-0.17%
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 |
|---|---|---|---|---|---|
| 2025-06-13 | $52.41 | $49.58 | $2.83 | 7,555,268.0 | +4.71% |
| 2025-06-12 | $49.71 | $48.20 | $1.51 | 3,329,807.0 | +2.03% |
| 2025-06-11 | $48.91 | $48.37 | $0.547 | 3,329,028.0 | -0.14% |
| 2025-06-10 | $48.93 | $47.98 | $0.9498 | 2,623,591.0 | +1.75% |
| 2025-06-09 | $48.06 | $47.42 | $0.64 | 2,331,383.0 | +1.01% |
| 2025-06-06 | $47.77 | $47.25 | $0.52 | 2,168,955.0 | +0.94% |
| 2025-06-05 | $47.45 | $46.81 | $0.64 | 2,286,932.0 | -0.55% |
| 2025-06-04 | $47.47 | $46.85 | $0.62 | 3,223,113.0 | -0.08% |
| 2025-06-03 | $47.94 | $46.82 | $1.12 | 3,689,951.0 | -1.70% |
| 2025-06-02 | $48.27 | $47.28 | $0.99 | 2,647,629.0 | -0.35% |
| 2025-05-30 | $48.37 | $47.57 | $0.795 | 4,962,779.0 | -0.21% |
| 2025-05-29 | $48.65 | $47.94 | $0.715 | 1,812,816.0 | +0.04% |
| 2025-05-28 | $48.73 | $48.21 | $0.525 | 2,228,757.0 | -0.58% |
| 2025-05-27 | $48.72 | $47.90 | $0.82 | 2,011,581.0 | +1.44% |
| 2025-05-23 | $48.06 | $47.25 | $0.81 | 1,674,464.0 | -0.04% |
| 2025-05-22 | $48.16 | $47.37 | $0.79 | 2,573,421.0 | -0.70% |
| 2025-05-21 | $49.68 | $48.19 | $1.49 | 2,804,696.0 | -3.71% |
| 2025-05-20 | $50.54 | $49.69 | $0.855 | 2,467,679.0 | +0.30% |
| 2025-05-19 | $50.89 | $49.78 | $1.11 | 3,393,407.0 | -0.24% |
| 2025-05-16 | $50.16 | $48.73 | $1.43 | 3,226,703.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $52.41 | $46.81 | $5.60 | 40,740,925.0 | +7.73% |
| 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% |
1.54%
5.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):