Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Archer Daniels Midland Company | ADM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
60,97 | 60,08 | 61,00 | 60,10 | 61,00 |
ADM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 61,85 | 62,96 | 60,08 | 62,07 | 4.146.407 | -1,67 | -2,70% |
1 Monat | 63,10 | 64,10 | 59,88 | 62,29 | 3.578.039 | -2,92 | -4,63% |
3 Monate | 56,60 | 64,10 | 52,28 | 57,73 | 4.995.788 | 3,58 | 6,33% |
6 Monate | 71,13 | 77,35 | 50,72 | 61,21 | 5.030.550 | -10,95 | -15,39% |
1 Jahr | 75,82 | 87,30 | 50,72 | 66,93 | 3.896.867 | -15,64 | -20,63% |
3 Jahre | 59,63 | 98,88 | 50,72 | 73,61 | 3.274.583 | 0,55 | 0,92% |
5 Jahre | 41,55 | 98,88 | 28,92 | 62,02 | 3.186.620 | 18,63 | 44,84% |
ADM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 60,10 | -0,90 | -1,48% | 60,97 | 61,00 | 60,08 | 2.708.564 |
26 Apr 2024 | 61,00 | -0,56 | -0,91% | 61,898 | 61,94 | 60,61 | 2.672.046 |
25 Apr 2024 | 61,56 | -0,23 | -0,37% | 61,19 | 61,81 | 60,42 | 3.708.000 |
24 Apr 2024 | 61,79 | -0,71 | -1,14% | 62,36 | 62,36 | 61,51 | 3.195.238 |
23 Apr 2024 | 62,50 | -0,10 | -0,16% | 62,60 | 62,96 | 61,56 | 3.169.561 |
20 Apr 2024 | 62,60 | 0,88 | 1,43% | 61,85 | 62,91 | 61,61 | 7.987.189 |
19 Apr 2024 | 61,72 | 1,30 | 2,15% | 60,51 | 61,88 | 60,31 | 3.066.947 |
18 Apr 2024 | 60,42 | 0,15 | 0,25% | 60,36 | 61,11 | 60,22 | 2.400.418 |
17 Apr 2024 | 60,27 | -0,25 | -0,41% | 60,37 | 60,505 | 59,88 | 2.912.445 |
16 Apr 2024 | 60,52 | -0,45 | -0,74% | 61,30 | 61,58 | 60,17 | 3.153.510 |
13 Apr 2024 | 60,97 | -1,60 | -2,56% | 62,25 | 62,50 | 60,8075 | 3.412.889 |
12 Apr 2024 | 62,57 | -1,32 | -2,07% | 63,97 | 64,10 | 62,385 | 3.407.634 |
11 Apr 2024 | 63,89 | -0,01 | -0,02% | 63,81 | 64,07 | 63,0873 | 3.592.467 |
10 Apr 2024 | 63,90 | 0,72 | 1,14% | 63,20 | 64,09 | 63,20 | 4.067.561 |
09 Apr 2024 | 63,18 | -0,28 | -0,44% | 63,61 | 63,945 | 63,16 | 3.108.146 |
06 Apr 2024 | 63,46 | 0,22 | 0,35% | 63,01 | 63,625 | 63,01 | 3.287.232 |
05 Apr 2024 | 63,24 | 0,59 | 0,94% | 63,25 | 63,68 | 62,915 | 3.967.868 |
04 Apr 2024 | 62,65 | -0,05 | -0,08% | 62,50 | 62,90 | 61,9701 | 4.097.483 |
03 Apr 2024 | 62,70 | 0,35 | 0,56% | 63,00 | 63,275 | 62,33 | 3.468.426 |
02 Apr 2024 | 62,35 | -0,46 | -0,73% | 63,10 | 63,3385 | 62,26 | 3.307.682 |
28 Mär 2024 | 62,81 | -0,18 | -0,29% | 63,09 | 63,42 | 62,63 | 4.120.284 |