Automatic Data Processing Inc
WKN: 850347 / ISIN: US0530151036Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.06.09 | 30,97 | 31,20 | 30,77 | 31,11 | 3282370 |
| 23.06.09 | 31,04 | 31,04 | 30,60 | 30,79 | 2979282 |
| 22.06.09 | 31,05 | 31,19 | 30,75 | 30,89 | 3541834 |
| 19.06.09 | 30,91 | 31,46 | 30,56 | 31,33 | 5854346 |
| 18.06.09 | 31,12 | 31,72 | 30,91 | 31,08 | 6595607 |
| 17.06.09 | 31,75 | 32,04 | 31,64 | 31,77 | 4630832 |
| 16.06.09 | 32,21 | 32,27 | 31,81 | 31,81 | 4372848 |
| 15.06.09 | 32,40 | 32,63 | 31,79 | 32,05 | 4012924 |
| 12.06.09 | 32,72 | 32,91 | 32,13 | 32,74 | 2586099 |
| 11.06.09 | 32,84 | 33,34 | 32,78 | 32,84 | 3160611 |
| 10.06.09 | 33,59 | 33,59 | 32,53 | 32,83 | 4354966 |
| 09.06.09 | 33,85 | 33,88 | 33,45 | 33,63 | 1892790 |
| 08.06.09 | 33,68 | 33,83 | 33,19 | 33,58 | 1945070 |
| 05.06.09 | 33,83 | 34,19 | 33,63 | 33,85 | 3437957 |
| 04.06.09 | 33,44 | 33,66 | 33,06 | 33,48 | 2337341 |
| 03.06.09 | 33,80 | 33,80 | 32,96 | 33,35 | 3297974 |
| 02.06.09 | 33,99 | 34,06 | 33,68 | 33,87 | 3120062 |
| 01.06.09 | 33,43 | 34,31 | 33,43 | 34,08 | 3298657 |
| 29.05.09 | 33,20 | 33,51 | 32,92 | 33,37 | 3715417 |
| 28.05.09 | 32,82 | 33,43 | 32,47 | 33,36 | 5501711 |
| 26.05.09 | 31,15 | 32,52 | 31,06 | 32,47 | 5431435 |
| 22.05.09 | 30,97 | 31,84 | 30,96 | 31,58 | 3671680 |
| 21.05.09 | 30,46 | 31,21 | 30,46 | 31,21 | 5657868 |
| 20.05.09 | 31,34 | 31,47 | 30,99 | 31,02 | 5200104 |
| 19.05.09 | 31,79 | 31,86 | 31,29 | 31,36 | 4099488 |
