Holen Sie sich die Stockscreener-App
56.18
1.35%
0.77
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADM?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $56.39 | $55.41 | $0.985 | 179,665.0 | +1.37% |
| 2025-07-22 | $55.47 | $54.09 | $1.37 | 2,332,998.0 | +2.33% |
| 2025-07-21 | $55.05 | $54.13 | $0.92 | 2,069,727.0 | -0.44% |
| 2025-07-18 | $54.44 | $53.44 | $0.9999 | 2,982,841.0 | +1.59% |
| 2025-07-17 | $53.75 | $52.23 | $1.52 | 4,503,639.0 | -0.85% |
| 2025-07-16 | $54.12 | $53.30 | $0.819 | 3,390,854.0 | +0.50% |
| 2025-07-15 | $54.25 | $53.52 | $0.7298 | 3,548,274.0 | -1.05% |
| 2025-07-14 | $54.98 | $53.95 | $1.03 | 2,313,594.0 | -1.16% |
| 2025-07-11 | $55.14 | $54.11 | $1.03 | 2,151,507.0 | +0.09% |
| 2025-07-10 | $55.58 | $53.51 | $2.07 | 3,013,511.0 | +1.65% |
| 2025-07-09 | $54.68 | $53.21 | $1.47 | 3,184,213.0 | -1.01% |
| 2025-07-08 | $55.31 | $54.41 | $0.90 | 2,983,725.0 | +0.06% |
| 2025-07-07 | $55.47 | $54.47 | $1.00 | 2,715,647.0 | -1.43% |
| 2025-07-03 | $56.37 | $54.88 | $1.49 | 2,259,866.0 | -1.06% |
| 2025-07-02 | $55.98 | $54.30 | $1.68 | 4,660,618.0 | +2.66% |
| 2025-07-01 | $54.62 | $52.57 | $2.05 | 5,011,091.0 | +3.16% |
| 2025-06-30 | $53.13 | $51.65 | $1.48 | 4,190,264.0 | +1.54% |
| 2025-06-27 | $53.27 | $51.34 | $1.93 | 4,753,058.0 | -2.24% |
| 2025-06-26 | $53.55 | $52.48 | $1.07 | 3,595,126.0 | +1.66% |
| 2025-06-25 | $52.91 | $51.71 | $1.20 | 4,522,896.0 | -1.19% |
| 2025-06-24 | $53.33 | $52.35 | $0.98 | 4,965,380.0 | +0.21% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Archer Daniels Midland Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Archer Daniels Midland Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $56.39 | $52.23 | $4.16 | 47,301,770.0 | +6.42% |
| 2025-06 | $55.05 | $46.81 | $8.23 | 85,567,015.0 | +9.34% |
| 2025-05 | $51.38 | $47.10 | $4.28 | 67,016,350.0 | +1.09% |
| 2025-04 | $49.13 | $40.98 | $8.15 | 76,281,023.0 | -0.54% |
| 2025-03 | $52.36 | $45.31 | $7.05 | 124,621,954.0 | +1.72% |
| 2025-02 | $51.02 | $44.92 | $6.10 | 80,897,096.0 | -7.87% |
| 2025-01 | $52.54 | $48.40 | $4.14 | 57,389,162.0 | +1.41% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.56 | $49.25 | $5.31 | 59,443,206.0 | -8.30% |
| 2024-11 | $55.75 | $48.92 | $6.83 | 62,087,524.0 | -1.10% |
| 2024-10 | $60.00 | $55.10 | $4.90 | 51,867,396.0 | -7.58% |
| 2024-09 | $62.61 | $58.11 | $4.50 | 56,972,953.0 | -2.05% |
| 2024-08 | $62.67 | $56.88 | $5.79 | 51,189,659.0 | -1.64% |
| 2024-07 | $66.08 | $59.04 | $7.04 | 64,365,860.0 | +2.58% |
| 2024-06 | $62.80 | $58.46 | $4.34 | 84,690,206.0 | -3.19% |
| 2024-05 | $63.69 | $58.24 | $5.45 | 83,338,723.0 | +6.44% |
| 2024-04 | $64.09 | $57.36 | $6.73 | 77,930,558.0 | -6.61% |
| 2024-03 | $63.42 | $52.89 | $10.53 | 135,428,133.0 | +18.26% |
| 2024-02 | $56.83 | $52.28 | $4.55 | 91,526,483.0 | -4.44% |
| 2024-01 | $74.02 | $50.72 | $23.30 | 180,057,976.0 | -23.04% |
Archer Daniels Midland Co-Aktien (ADM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.35 | $70.06 | $7.29 | 73,982,327.0 | -2.05% |
| 2023-11 | $75.33 | $71.12 | $4.21 | 66,442,264.0 | +3.02% |
| 2023-10 | $76.06 | $69.31 | $6.75 | 53,204,509.0 | -5.10% |
| 2023-09 | $80.97 | $74.92 | $6.05 | 62,483,726.0 | -4.89% |
| 2023-08 | $87.29 | $79.27 | $8.02 | 54,913,826.0 | -6.66% |
| 2023-07 | $87.30 | $75.59 | $11.71 | 56,410,591.0 | +12.44% |
| 2023-06 | $76.00 | $69.92 | $6.08 | 58,644,512.0 | +6.95% |
| 2023-05 | $78.66 | $70.34 | $8.32 | 62,668,263.0 | -9.52% |
| 2023-04 | $82.95 | $75.27 | $7.68 | 48,744,636.0 | -1.98% |
| 2023-03 | $81.42 | $73.98 | $7.44 | 68,027,757.0 | +0.08% |
| 2023-02 | $86.14 | $78.95 | $7.19 | 64,757,233.0 | -3.92% |
| 2023-01 | $92.85 | $81.11 | $11.74 | 77,792,018.0 | -10.77% |
0.40%
3.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):