Archer-Daniels-Midland Company ADM
NYSE · Vereinigte Staaten · Prozessindustrie
$79,38-0,02 (-0,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79,38 | -0,03 % | $79,19 | $80,29 | $79,08 | 3,13M |
| 2026-09-29 | $79,40 | -1,22 % | $78,77 | $80,29 | $78,52 | 3,04M |
| 2026-09-28 | $80,38 | -0,91 % | $81,90 | $82,09 | $80,31 | 2,88M |
| 2026-09-25 | $81,12 | -0,93 % | $81,39 | $81,73 | $80,40 | 3,21M |
| 2026-09-24 | $81,88 | -0,33 % | $82,58 | $83,04 | $81,57 | 2,74M |
| 2026-09-23 | $82,15 | -0,23 % | $82,33 | $83,00 | $81,54 | 2,55M |
| 2026-09-22 | $82,34 | -1,25 % | $82,88 | $83,83 | $82,29 | 2,55M |
| 2026-09-21 | $83,38 | -2,11 % | $85,05 | $86,40 | $83,09 | 2,56M |
| 2026-09-18 | $85,18 | -3,30 % | $87,73 | $87,93 | $84,32 | 10,79M |
| 2026-09-17 | $88,09 | +3,64 % | $84,59 | $88,27 | $84,24 | 3,67M |
| 2026-09-16 | $85,00 | -1,86 % | $85,71 | $86,71 | $84,52 | 4,16M |
| 2026-09-15 | $86,61 | +0,20 % | $86,01 | $88,12 | $86,01 | 3,13M |
| 2026-09-14 | $86,44 | -0,32 % | $87,37 | $88,73 | $86,06 | 3,43M |
| 2026-09-11 | $86,72 | -0,22 % | $86,85 | $88,04 | $86,07 | 3,59M |
| 2026-09-10 | $86,91 | +0,42 % | $88,00 | $88,75 | $86,38 | 3,72M |
| 2026-09-09 | $86,55 | +2,43 % | $85,64 | $87,08 | $84,74 | 5,20M |
| 2026-09-08 | $84,50 | -0,13 % | $85,50 | $86,96 | $83,86 | 5,14M |
| 2026-09-04 | $84,61 | +0,27 % | $83,67 | $85,05 | $83,01 | 2,36M |
| 2026-09-03 | $84,38 | -1,17 % | $85,30 | $85,64 | $83,23 | 2,60M |
| 2026-09-02 | $85,38 | +0,98 % | $84,65 | $86,11 | $83,05 | 3,48M |
| 2026-09-01 | $84,55 | +4,01 % | $82,90 | $84,62 | $81,66 | 4,01M |
| 2026-08-31 | $81,29 | -0,31 % | $82,27 | $82,96 | $78,97 | 5,43M |
| 2026-08-28 | $81,54 | +3,08 % | $80,09 | $81,68 | $79,22 | 3,61M |
| 2026-08-27 | $79,10 | -1,24 % | $79,87 | $80,91 | $79,02 | 2,73M |
| 2026-08-26 | $80,09 | +1,17 % | $78,92 | $80,52 | $78,22 | 2,55M |
| 2026-08-25 | $79,16 | +1,28 % | $77,54 | $79,64 | $75,86 | 4,23M |
| 2026-08-24 | $78,16 | -2,67 % | $80,30 | $80,33 | $77,39 | 3,50M |
| 2026-08-21 | $80,30 | -1,71 % | $82,35 | $83,39 | $79,13 | 3,96M |
| 2026-08-20 | $81,70 | +1,16 % | $80,96 | $83,84 | $80,96 | 3,39M |
| 2026-08-19 | $80,76 | -2,05 % | $82,30 | $83,05 | $80,64 | 3,51M |
| 2026-08-18 | $82,45 | +1,43 % | $82,12 | $83,27 | $81,01 | 3,51M |
| 2026-08-17 | $81,29 | +1,04 % | $80,39 | $81,73 | $80,28 | 3,47M |
| 2026-08-14 | $80,45 | +0,37 % | $80,44 | $81,06 | $79,86 | 2,07M |
| 2026-08-13 | $80,15 | +0,53 % | $79,91 | $81,05 | $79,66 | 2,69M |
| 2026-08-12 | $79,73 | -0,91 % | $80,00 | $80,78 | $79,27 | 4,83M |
| 2026-08-11 | $80,46 | -0,04 % | $80,22 | $80,91 | $79,27 | 3,52M |
| 2026-08-10 | $80,49 | +5,09 % | $76,22 | $80,64 | $76,22 | 5,51M |
| 2026-08-07 | $76,59 | -1,19 % | $76,93 | $77,59 | $75,77 | 3,08M |
| 2026-08-06 | $77,51 | -0,09 % | $78,59 | $79,37 | $77,09 | 4,39M |
| 2026-08-05 | $77,58 | -2,87 % | $81,85 | $82,94 | $77,53 | 5,63M |
| 2026-08-04 | $79,87 | +2,32 % | $78,09 | $80,22 | $77,53 | 5,07M |
| 2026-08-03 | $78,06 | -1,53 % | $78,90 | $78,97 | $77,30 | 4,24M |
| 2026-07-31 | $79,27 | -1,66 % | $80,30 | $80,44 | $79,17 | 7,59M |
| 2026-07-30 | $80,61 | +0,29 % | $80,41 | $81,29 | $78,93 | 3,26M |
| 2026-07-29 | $80,38 | -3,37 % | $84,04 | $84,16 | $80,07 | 5,11M |
| 2026-07-28 | $83,18 | -0,01 % | $83,82 | $84,63 | $82,12 | 4,61M |
| 2026-07-27 | $83,19 | -3,18 % | $84,43 | $84,50 | $82,49 | 3,73M |
| 2026-07-24 | $85,92 | -0,50 % | $86,61 | $87,21 | $85,78 | 2,32M |
| 2026-07-23 | $86,35 | -1,11 % | $87,32 | $88,46 | $86,09 | 2,57M |
| 2026-07-22 | $87,32 | +1,30 % | $87,00 | $87,67 | $86,21 | 3,70M |
| 2026-07-21 | $86,20 | +0,62 % | $86,39 | $87,33 | $85,46 | 3,67M |
| 2026-07-20 | $85,67 | -0,27 % | $84,61 | $86,20 | $84,52 | 3,18M |
| 2026-07-17 | $85,90 | +3,49 % | $83,70 | $86,00 | $83,70 | 4,33M |
| 2026-07-16 | $83,00 | +0,85 % | $82,60 | $83,50 | $82,24 | 2,18M |
| 2026-07-15 | $82,30 | +0,02 % | $82,21 | $82,72 | $81,46 | 2,42M |
| 2026-07-14 | $82,28 | +0,29 % | $83,00 | $83,00 | $81,44 | 2,32M |
| 2026-07-13 | $82,04 | +2,03 % | $81,16 | $82,47 | $80,73 | 2,70M |
| 2026-07-10 | $80,41 | +1,81 % | $79,22 | $80,55 | $79,01 | 2,97M |
| 2026-07-09 | $78,98 | -1,63 % | $79,61 | $80,85 | $78,90 | 3,11M |
| 2026-07-08 | $80,29 | +2,67 % | $79,80 | $80,57 | $79,25 | 3,53M |
| 2026-07-07 | $78,20 | +0,35 % | $78,75 | $79,01 | $76,73 | 4,44M |
| 2026-07-06 | $77,93 | +1,48 % | $76,98 | $78,17 | $76,50 | 3,15M |
| 2026-07-02 | $76,79 | +0,23 % | $76,70 | $77,49 | $76,05 | 2,60M |
| 2026-07-01 | $76,61 | +0,27 % | $76,29 | $76,84 | $75,28 | 2,79M |
| 2026-06-30 | $76,40 | -0,61 % | $77,37 | $77,79 | $76,02 | 2,97M |
| 2026-06-29 | $76,87 | +0,10 % | $77,09 | $77,80 | $76,43 | 3,02M |
| 2026-06-26 | $76,79 | +0,33 % | $76,44 | $78,13 | $76,28 | 4,07M |
| 2026-06-25 | $76,54 | +1,94 % | $74,80 | $76,62 | $74,65 | 4,13M |
| 2026-06-24 | $75,08 | -1,00 % | $75,98 | $75,98 | $71,62 | 5,44M |
| 2026-06-23 | $75,84 | -0,59 % | $76,03 | $76,75 | $75,68 | 3,37M |
| 2026-06-22 | $76,29 | +1,58 % | $75,45 | $76,52 | $74,52 | 3,57M |
| 2026-06-18 | $75,10 | -1,83 % | $76,66 | $76,66 | $74,28 | 8,29M |
| 2026-06-17 | $76,50 | -1,95 % | $77,50 | $77,50 | $75,60 | 3,45M |
| 2026-06-16 | $78,02 | -1,58 % | $79,05 | $79,25 | $77,52 | 2,88M |
| 2026-06-15 | $79,27 | -1,21 % | $79,06 | $79,42 | $77,72 | 3,46M |
| 2026-06-12 | $80,24 | +1,70 % | $79,17 | $80,25 | $78,18 | 2,03M |
| 2026-06-11 | $78,90 | -2,93 % | $81,64 | $81,64 | $78,86 | 3,38M |
| 2026-06-10 | $81,28 | +1,45 % | $80,49 | $82,55 | $80,12 | 3,09M |
| 2026-06-09 | $80,12 | -0,12 % | $80,00 | $80,38 | $79,07 | 2,95M |
| 2026-06-08 | $80,22 | -0,87 % | $82,01 | $82,69 | $80,19 | 3,65M |
| 2026-06-05 | $80,92 | -2,94 % | $83,00 | $83,19 | $80,87 | 3,51M |
| 2026-06-04 | $83,37 | -0,88 % | $83,13 | $84,74 | $82,56 | 2,69M |
| 2026-06-03 | $84,11 | +2,00 % | $82,90 | $85,37 | $82,43 | 3,56M |
| 2026-06-02 | $82,46 | -0,19 % | $82,86 | $83,60 | $81,65 | 4,17M |
| 2026-06-01 | $82,62 | +3,56 % | $79,72 | $82,83 | $79,05 | 2,98M |
| 2026-05-29 | $79,78 | -0,32 % | $79,91 | $80,79 | $79,54 | 5,86M |
| 2026-05-28 | $80,04 | +0,62 % | $79,05 | $81,06 | $79,05 | 3,68M |
| 2026-05-27 | $79,55 | +1,97 % | $77,85 | $80,38 | $77,26 | 3,95M |
| 2026-05-26 | $78,01 | +0,63 % | $77,85 | $79,23 | $76,85 | 3,31M |
| 2026-05-22 | $77,52 | +0,52 % | $77,28 | $78,61 | $77,06 | 2,47M |