Holen Sie sich die Stockscreener-App
304.95
1.78%
5.32
Handel nachbörslich:
304.70
-0.25
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $305.1 | $299.7 | $5.38 | 2,350,537.0 | +1.78% |
| 2025-08-12 | $304.2 | $299.0 | $5.19 | 1,279,995.0 | -1.35% |
| 2025-08-11 | $306.9 | $302.5 | $4.44 | 1,265,618.0 | -0.68% |
| 2025-08-08 | $306.8 | $303.6 | $3.21 | 879,291.0 | +0.76% |
| 2025-08-07 | $305.8 | $301.6 | $4.19 | 1,519,125.0 | +0.61% |
| 2025-08-06 | $302.5 | $298.7 | $3.80 | 1,844,090.0 | +0.73% |
| 2025-08-05 | $302.9 | $299.3 | $3.60 | 1,738,156.0 | -0.93% |
| 2025-08-04 | $303.1 | $300.4 | $2.72 | 1,559,988.0 | +0.61% |
| 2025-08-01 | $308.3 | $299.6 | $8.71 | 1,791,465.0 | -2.93% |
| 2025-07-31 | $315.3 | $308.8 | $6.45 | 2,030,337.0 | -0.46% |
| 2025-07-30 | $316.0 | $298.7 | $17.29 | 2,554,311.0 | +0.75% |
| 2025-07-29 | $309.7 | $305.5 | $4.19 | 2,633,857.0 | +0.57% |
| 2025-07-28 | $309.2 | $306.3 | $2.88 | 1,184,784.0 | -0.56% |
| 2025-07-25 | $308.8 | $306.2 | $2.65 | 935,997.0 | +0.78% |
| 2025-07-24 | $307.1 | $303.2 | $3.85 | 1,147,959.0 | +0.66% |
| 2025-07-23 | $304.5 | $303.6 | $0.94 | 700,035.0 | +0.41% |
| 2025-07-22 | $306.3 | $301.5 | $4.85 | 1,026,244.0 | +0.69% |
| 2025-07-21 | $303.3 | $300.8 | $2.55 | 918,389.0 | -0.29% |
| 2025-07-18 | $304.3 | $300.4 | $3.88 | 1,653,606.0 | -0.11% |
| 2025-07-17 | $303.4 | $299.9 | $3.49 | 1,289,186.0 | +0.62% |
| 2025-07-16 | $300.7 | $296.5 | $4.24 | 1,525,282.0 | +0.70% |
| 2025-07-15 | $303.2 | $298.1 | $5.16 | 965,289.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $308.3 | $298.7 | $9.61 | 16,578,802.0 | -1.47% |
| 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% |
0.83%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):