Holen Sie sich die Stockscreener-App
253.42
0.52%
-1.09
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-28 | $255.7 | $248.3 | $7.43 | 1,802,330.0 | -0.49% |
| 2026-01-27 | $257.5 | $253.4 | $4.01 | 3,480,007.0 | -1.42% |
| 2026-01-26 | $260.2 | $256.2 | $4.02 | 2,043,248.0 | +0.12% |
| 2026-01-23 | $260.6 | $256.9 | $3.77 | 2,113,864.0 | -0.76% |
| 2026-01-22 | $260.1 | $256.5 | $3.53 | 2,001,461.0 | +1.11% |
| 2026-01-21 | $259.3 | $254.5 | $4.79 | 2,557,965.0 | +0.74% |
| 2026-01-20 | $259.9 | $254.2 | $5.70 | 2,175,208.0 | -2.05% |
| 2026-01-16 | $261.1 | $257.6 | $3.52 | 2,837,090.0 | +0.09% |
| 2026-01-15 | $263.6 | $259.1 | $4.45 | 2,053,841.0 | +0.66% |
| 2026-01-14 | $259.0 | $256.2 | $2.85 | 1,893,505.0 | +0.56% |
| 2026-01-13 | $263.2 | $256.7 | $6.50 | 1,796,419.0 | -2.18% |
| 2026-01-12 | $266.0 | $262.0 | $4.06 | 1,459,767.0 | -1.21% |
| 2026-01-09 | $268.1 | $264.7 | $3.42 | 1,663,800.0 | +0.13% |
| 2026-01-08 | $267.0 | $259.6 | $7.42 | 1,927,963.0 | +1.69% |
| 2026-01-07 | $262.5 | $259.3 | $3.18 | 1,467,067.0 | +0.05% |
| 2026-01-06 | $262.1 | $255.5 | $6.63 | 2,033,922.0 | +1.48% |
| 2026-01-05 | $259.1 | $252.0 | $7.18 | 2,080,897.0 | +1.76% |
| 2026-01-02 | $257.7 | $251.7 | $6.02 | 2,022,061.0 | -1.69% |
| 2025-12-31 | $259.5 | $257.1 | $2.41 | 1,745,857.0 | -0.89% |
| 2025-12-30 | $260.7 | $258.6 | $2.10 | 980,046.0 | -0.03% |
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Automatic Data Processing Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Automatic Data Processing Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $268.1 | $248.3 | $19.78 | 37,410,415.0 | -1.54% |
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $267.9 | $253.2 | $14.65 | 50,047,536.0 | +1.66% |
| 2025-11 | $262.2 | $247.2 | $15.07 | 40,326,979.0 | -1.92% |
| 2025-10 | $293.6 | $258.2 | $35.45 | 41,164,274.0 | -11.31% |
| 2025-09 | $302.7 | $282.3 | $20.41 | 42,593,075.0 | -3.47% |
| 2025-08 | $310.1 | $298.7 | $11.42 | 30,234,934.0 | -1.76% |
| 2025-07 | $316.0 | $296.5 | $19.52 | 31,342,234.0 | +0.36% |
| 2025-06 | $329.9 | $296.8 | $33.18 | 35,538,481.0 | -5.26% |
| 2025-05 | $328.0 | $293.7 | $34.26 | 30,199,857.0 | +8.29% |
| 2025-04 | $309.5 | $272.6 | $36.88 | 45,176,602.0 | -1.61% |
| 2025-03 | $320.5 | $289.2 | $31.30 | 39,903,768.0 | -3.06% |
| 2025-02 | $316.5 | $302.7 | $13.75 | 25,483,776.0 | +4.02% |
| 2025-01 | $311.7 | $285.5 | $26.19 | 31,859,649.0 | +3.51% |
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $307.7 | $287.6 | $20.10 | 32,580,684.0 | -4.55% |
| 2024-11 | $309.6 | $286.0 | $23.64 | 27,404,296.0 | +6.12% |
| 2024-10 | $294.2 | $273.4 | $20.73 | 29,970,041.0 | +4.52% |
| 2024-09 | $281.5 | $267.8 | $13.75 | 29,898,319.0 | +0.30% |
| 2024-08 | $276.8 | $256.5 | $20.30 | 28,618,898.0 | +5.06% |
| 2024-07 | $269.5 | $231.3 | $38.22 | 32,177,695.0 | +10.03% |
| 2024-06 | $253.1 | $236.2 | $16.86 | 29,538,662.0 | -2.54% |
| 2024-05 | $254.6 | $239.3 | $15.32 | 27,284,057.0 | +1.25% |
| 2024-04 | $250.6 | $239.7 | $10.89 | 29,334,507.0 | -3.14% |
| 2024-03 | $251.2 | $238.8 | $12.40 | 47,422,705.0 | -0.55% |
| 2024-02 | $256.6 | $242.0 | $14.60 | 31,663,898.0 | +2.18% |
| 2024-01 | $251.2 | $231.7 | $19.55 | 36,800,148.0 | +5.50% |
0.14%
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):