Holen Sie sich die Stockscreener-App
48.19
3.52%
1.64
Handel nachbörslich:
48.12
-0.07
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $48.48 | $46.50 | $1.98 | 4,923,431.0 | +3.52% |
| 2025-02-20 | $46.60 | $45.82 | $0.78 | 2,647,809.0 | +1.11% |
| 2025-02-19 | $46.51 | $45.74 | $0.77 | 3,040,584.0 | +0.28% |
| 2025-02-18 | $46.00 | $45.27 | $0.731 | 2,885,888.0 | -0.41% |
| 2025-02-14 | $46.26 | $45.76 | $0.50 | 3,323,167.0 | +0.85% |
| 2025-02-13 | $47.14 | $44.92 | $2.22 | 5,286,775.0 | +1.08% |
| 2025-02-12 | $46.28 | $45.14 | $1.14 | 3,179,458.0 | -2.63% |
| 2025-02-11 | $46.55 | $45.60 | $0.955 | 2,891,479.0 | +0.76% |
| 2025-02-10 | $46.18 | $45.36 | $0.82 | 3,636,312.0 | +0.72% |
| 2025-02-07 | $46.30 | $45.36 | $0.94 | 3,682,471.0 | +0.46% |
| 2025-02-06 | $47.13 | $45.01 | $2.12 | 5,286,486.0 | -1.94% |
| 2025-02-05 | $47.51 | $45.14 | $2.37 | 7,364,954.0 | -2.19% |
| 2025-02-04 | $48.70 | $47.46 | $1.24 | 6,831,505.0 | -5.06% |
| 2025-02-03 | $51.02 | $49.98 | $1.04 | 4,329,164.0 | -2.36% |
| 2025-01-31 | $51.73 | $50.84 | $0.89 | 6,646,781.0 | -0.85% |
| 2025-01-30 | $52.00 | $51.38 | $0.62 | 2,032,404.0 | +0.02% |
| 2025-01-29 | $52.11 | $50.43 | $1.68 | 3,036,134.0 | +2.12% |
| 2025-01-28 | $52.30 | $50.54 | $1.76 | 2,319,867.0 | -3.03% |
| 2025-01-27 | $52.34 | $51.21 | $1.13 | 3,376,017.0 | +3.29% |
| 2025-01-24 | $50.93 | $50.22 | $0.71 | 2,677,459.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $51.02 | $44.92 | $6.10 | 64,232,914.0 | -5.93% |
| 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% |
2.27%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):