Holen Sie sich die Stockscreener-App
265.85
0.78%
-2.11
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $268.3 | $265.1 | $3.19 | 526,647.0 | -0.77% |
| 2026-09-08 | $274.6 | $267.6 | $7.01 | 1,813,379.0 | -3.48% |
| 2026-09-04 | $280.7 | $276.4 | $4.22 | 2,153,573.0 | -2.08% |
| 2026-09-03 | $287.6 | $281.4 | $6.23 | 2,206,929.0 | +0.84% |
| 2026-09-02 | $283.0 | $278.1 | $4.92 | 1,828,733.0 | -0.82% |
| 2026-09-01 | $288.0 | $282.9 | $5.07 | 1,711,078.0 | -0.93% |
| 2026-08-31 | $287.3 | $284.9 | $2.39 | 1,572,584.0 | -0.46% |
| 2026-08-28 | $287.9 | $285.0 | $2.86 | 1,761,136.0 | +0.98% |
| 2026-08-27 | $286.2 | $279.2 | $7.00 | 1,766,337.0 | +1.17% |
| 2026-08-26 | $284.0 | $280.9 | $3.13 | 1,220,896.0 | -0.49% |
| 2026-08-25 | $283.4 | $279.3 | $4.10 | 2,248,127.0 | -0.08% |
| 2026-08-24 | $285.6 | $280.9 | $4.69 | 2,448,829.0 | +0.78% |
| 2026-08-21 | $282.2 | $277.0 | $5.17 | 2,607,055.0 | +0.57% |
| 2026-08-20 | $281.7 | $276.9 | $4.74 | 1,522,835.0 | +0.72% |
| 2026-08-19 | $279.0 | $269.9 | $9.05 | 2,348,537.0 | +2.94% |
| 2026-08-18 | $274.6 | $269.1 | $5.49 | 3,229,875.0 | +1.22% |
| 2026-08-17 | $269.9 | $265.8 | $4.12 | 2,273,337.0 | -2.53% |
| 2026-08-14 | $277.3 | $271.4 | $5.90 | 1,452,476.0 | -1.18% |
| 2026-08-13 | $276.9 | $268.7 | $8.14 | 1,788,291.0 | +2.56% |
| 2026-08-12 | $271.0 | $265.9 | $5.13 | 2,130,972.0 | -0.65% |
| 2026-08-11 | $273.1 | $269.5 | $3.65 | 2,096,597.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $288.0 | $265.1 | $22.89 | 10,240,339.0 | -7.08% |
| 2026-08 | $287.9 | $263.4 | $24.50 | 44,400,669.0 | +7.39% |
| 2026-07 | $280.6 | $228.3 | $52.31 | 52,148,882.0 | +18.98% |
| 2026-06 | $237.1 | $213.8 | $23.31 | 63,639,891.0 | +0.95% |
| 2026-05 | $227.4 | $204.6 | $22.87 | 54,942,896.0 | +4.67% |
| 2026-04 | $215.2 | $188.2 | $27.01 | 63,251,152.0 | +4.31% |
| 2026-03 | $226.5 | $198.6 | $27.91 | 93,258,504.0 | -5.22% |
| 2026-02 | $250.0 | $203.3 | $46.74 | 78,831,329.0 | -13.15% |
| 2026-01 | $268.1 | $243.7 | $24.40 | 46,751,307.0 | -4.05% |
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% |
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):