Holen Sie sich die Stockscreener-App
223.04
1.41%
-3.20
Handel nachbörslich:
223.00
-0.04
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-03-09 | $225.5 | $220.4 | $5.11 | 4,330,311.0 | -1.41% |
| 2026-03-06 | $226.5 | $219.3 | $7.21 | 3,798,630.0 | +1.59% |
| 2026-03-05 | $223.4 | $217.2 | $6.20 | 4,813,657.0 | +2.55% |
| 2026-03-04 | $218.4 | $214.6 | $3.74 | 4,208,662.0 | +0.41% |
| 2026-03-03 | $217.6 | $213.5 | $4.05 | 3,545,914.0 | +0.60% |
| 2026-03-02 | $216.2 | $210.7 | $5.53 | 4,416,471.0 | +0.28% |
| 2026-02-27 | $215.8 | $208.9 | $6.88 | 4,983,808.0 | -1.83% |
| 2026-02-26 | $221.7 | $214.8 | $6.95 | 3,857,379.0 | +1.92% |
| 2026-02-25 | $214.3 | $205.2 | $9.09 | 5,073,446.0 | +4.17% |
| 2026-02-24 | $207.8 | $203.3 | $4.52 | 5,718,768.0 | -0.02% |
| 2026-02-23 | $214.2 | $205.3 | $8.86 | 4,292,859.0 | -4.08% |
| 2026-02-20 | $216.2 | $212.8 | $3.42 | 2,488,197.0 | -0.69% |
| 2026-02-19 | $218.8 | $213.9 | $4.95 | 3,596,730.0 | -0.57% |
| 2026-02-18 | $217.8 | $211.6 | $6.21 | 3,362,753.0 | +1.94% |
| 2026-02-17 | $214.8 | $210.2 | $4.63 | 4,964,018.0 | +0.46% |
| 2026-02-13 | $213.4 | $209.1 | $4.30 | 3,840,120.0 | +1.02% |
| 2026-02-12 | $217.1 | $208.6 | $8.43 | 7,784,867.0 | -3.50% |
| 2026-02-11 | $226.1 | $216.7 | $9.42 | 4,592,574.0 | -3.53% |
| 2026-02-10 | $227.1 | $223.4 | $3.68 | 4,474,741.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $226.5 | $210.7 | $15.78 | 29,443,956.0 | +4.05% |
| 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% |
0.37%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):