Holen Sie sich die Stockscreener-App
291.31
0.50%
1.44
Vorhandelsmarkt:
291.90
0.59
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $292.4 | $287.9 | $4.52 | 1,227,901.0 | +0.50% |
| 2025-10-02 | $290.8 | $286.4 | $4.40 | 2,073,721.0 | -0.60% |
| 2025-10-01 | $293.6 | $289.6 | $4.07 | 2,116,775.0 | -0.64% |
| 2025-09-30 | $293.9 | $285.0 | $8.88 | 3,140,577.0 | +0.29% |
| 2025-09-29 | $294.4 | $291.4 | $2.97 | 2,130,236.0 | +0.38% |
| 2025-09-26 | $292.7 | $288.5 | $4.16 | 1,668,876.0 | +0.92% |
| 2025-09-25 | $293.3 | $287.7 | $5.63 | 1,862,804.0 | -0.90% |
| 2025-09-24 | $292.9 | $287.9 | $4.93 | 3,393,882.0 | +0.79% |
| 2025-09-23 | $293.5 | $287.3 | $6.18 | 1,886,169.0 | -1.51% |
| 2025-09-22 | $294.5 | $288.5 | $5.92 | 1,757,978.0 | +0.57% |
| 2025-09-19 | $293.5 | $290.7 | $2.81 | 4,038,072.0 | +0.36% |
| 2025-09-18 | $292.3 | $287.4 | $4.87 | 2,183,656.0 | +0.76% |
| 2025-09-17 | $291.3 | $287.7 | $3.58 | 2,274,216.0 | +0.02% |
| 2025-09-16 | $291.9 | $282.3 | $9.64 | 2,607,157.0 | -0.75% |
| 2025-09-15 | $294.9 | $290.2 | $4.73 | 1,290,437.0 | -0.90% |
| 2025-09-12 | $296.9 | $292.2 | $4.67 | 1,100,047.0 | -1.52% |
| 2025-09-11 | $299.2 | $292.0 | $7.26 | 1,940,381.0 | +1.93% |
| 2025-09-10 | $297.8 | $290.4 | $7.46 | 1,762,118.0 | -1.63% |
| 2025-09-09 | $298.9 | $296.2 | $2.68 | 1,275,203.0 | -0.40% |
| 2025-09-08 | $298.6 | $293.5 | $5.08 | 1,716,142.0 | +0.83% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $293.6 | $286.4 | $7.22 | 6,646,298.0 | -0.75% |
| 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% |
Automatic Data Processing Inc-Aktien (ADP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $240.2 | $227.1 | $13.10 | 35,553,400.0 | +1.33% |
| 2023-11 | $233.8 | $205.5 | $28.22 | 35,869,910.0 | +5.36% |
| 2023-10 | $251.3 | $213.3 | $38.04 | 35,353,732.0 | -9.29% |
| 2023-09 | $256.8 | $236.1 | $20.63 | 27,987,810.0 | -5.51% |
| 2023-08 | $256.4 | $245.0 | $11.41 | 29,126,732.0 | +2.97% |
| 2023-07 | $256.8 | $216.2 | $40.59 | 37,015,694.0 | +12.50% |
| 2023-06 | $222.7 | $208.7 | $14.08 | 33,785,465.0 | +5.17% |
| 2023-05 | $222.6 | $206.2 | $16.38 | 38,705,526.0 | -5.00% |
| 2023-04 | $220.1 | $201.5 | $18.60 | 32,867,189.0 | -1.18% |
| 2023-03 | $226.4 | $210.0 | $16.39 | 50,573,352.0 | +1.28% |
| 2023-02 | $229.2 | $219.4 | $9.75 | 36,086,642.0 | -2.65% |
| 2023-01 | $246.7 | $218.5 | $28.18 | 43,195,723.0 | -5.46% |
1.01%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):