Holen Sie sich die Stockscreener-App
48.86
2.63%
-1.30
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $49.68 | $48.75 | $0.93 | 733,639.0 | -2.61% |
| 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% |
| 2025-05-15 | $49.20 | $47.61 | $1.59 | 4,177,579.0 | -1.11% |
| 2025-05-14 | $50.70 | $49.40 | $1.30 | 2,895,798.0 | -2.53% |
| 2025-05-13 | $51.38 | $49.51 | $1.87 | 4,538,576.0 | +1.58% |
| 2025-05-12 | $50.37 | $49.15 | $1.22 | 4,467,618.0 | +2.82% |
| 2025-05-09 | $48.63 | $47.40 | $1.23 | 3,079,026.0 | +1.74% |
| 2025-05-08 | $47.97 | $47.10 | $0.87 | 3,125,558.0 | -0.38% |
| 2025-05-07 | $48.43 | $47.41 | $1.02 | 4,617,869.0 | -0.91% |
| 2025-05-06 | $49.80 | $47.71 | $2.09 | 4,853,831.0 | +1.73% |
| 2025-05-05 | $47.80 | $47.26 | $0.54 | 3,167,616.0 | -0.73% |
| 2025-05-02 | $48.15 | $47.33 | $0.82 | 2,690,694.0 | +0.57% |
| 2025-05-01 | $48.22 | $47.22 | $1.00 | 2,245,882.0 | -0.36% |
| 2025-04-30 | $47.89 | $47.13 | $0.76 | 4,366,172.0 | -0.06% |
| 2025-04-29 | $48.10 | $47.56 | $0.545 | 1,900,854.0 | -0.56% |
| 2025-04-28 | $48.65 | $47.60 | $1.05 | 2,095,019.0 | -0.41% |
| 2025-04-25 | $48.75 | $47.87 | $0.8796 | 2,261,415.0 | -1.09% |
| 2025-04-24 | $48.84 | $47.65 | $1.20 | 2,151,364.0 | +1.37% |
| 2025-04-23 | $49.03 | $47.78 | $1.25 | 2,201,596.0 | -0.87% |
| 2025-04-22 | $49.13 | $48.23 | $0.90 | 3,163,836.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $51.38 | $47.10 | $4.28 | 49,681,475.0 | +2.30% |
| 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% |
0.41%
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):