19,850€
0,25%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 19,75 | 19,85 | 19,65 | 19,85 | 0,25% | - |
20.05.2024 | 19,90 | 20,10 | 19,70 | 19,80 | -0,50% | - |
17.05.2024 | 20,00 | 20,10 | 19,75 | 19,90 | -0,25% | - |
16.05.2024 | 20,20 | 20,40 | 19,85 | 19,95 | -1,72% | - |
15.05.2024 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
14.05.2024 | 20,30 | 20,40 | 20,05 | 20,30 | 0,00% | - |
13.05.2024 | 20,10 | 20,30 | 19,85 | 20,30 | 1,50% | - |
10.05.2024 | 19,95 | 20,10 | 19,75 | 20,00 | 0,25% | - |
09.05.2024 | 19,60 | 20,10 | 19,50 | 19,95 | 2,05% | - |
08.05.2024 | 19,35 | 19,65 | 19,20 | 19,55 | 0,51% | - |
07.05.2024 | 19,25 | 19,50 | 19,15 | 19,45 | 1,04% | - |
06.05.2024 | 19,05 | 19,55 | 19,00 | 19,25 | 3,77% | - |
03.05.2024 | 18,40 | 19,80 | 18,40 | 18,55 | 0,54% | 600,00 |
02.05.2024 | 18,30 | 18,45 | 17,95 | 18,45 | 0,82% | - |
30.04.2024 | 18,85 | 18,85 | 18,30 | 18,30 | -2,66% | - |
29.04.2024 | 18,55 | 18,90 | 18,55 | 18,80 | 1,08% | - |
26.04.2024 | 18,45 | 18,75 | 18,40 | 18,60 | 1,09% | - |
25.04.2024 | 18,55 | 18,55 | 18,15 | 18,40 | -0,54% | - |
24.04.2024 | 18,50 | 18,65 | 18,15 | 18,50 | 0,27% | - |
23.04.2024 | 18,10 | 18,55 | 17,95 | 18,45 | 1,93% | - |
22.04.2024 | 18,10 | 18,35 | 18,05 | 18,10 | 0,00% | - |
19.04.2024 | 18,05 | 18,25 | 17,80 | 18,10 | 0,56% | - |
18.04.2024 | 18,20 | 18,55 | 17,95 | 18,00 | -0,83% | - |
17.04.2024 | 18,60 | 18,75 | 18,00 | 18,15 | -2,42% | - |
16.04.2024 | 19,15 | 19,30 | 18,55 | 18,60 | -2,87% | - |
15.04.2024 | 19,70 | 20,30 | 19,00 | 19,15 | -3,28% | - |
12.04.2024 | 20,15 | 20,30 | 19,65 | 19,80 | -1,74% | - |
11.04.2024 | 20,10 | 20,20 | 19,95 | 20,15 | 0,25% | - |
10.04.2024 | 20,70 | 20,70 | 19,85 | 20,10 | -1,95% | - |
09.04.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 1,49% | - |
08.04.2024 | 20,15 | 20,50 | 20,05 | 20,20 | 0,25% | - |
05.04.2024 | 20,15 | 20,30 | 20,10 | 20,15 | 0,00% | - |
04.04.2024 | 20,50 | 20,70 | 20,10 | 20,15 | -1,71% | - |
03.04.2024 | 20,40 | 20,50 | 20,20 | 20,50 | 0,99% | - |
02.04.2024 | 20,80 | 20,80 | 20,05 | 20,30 | -3,33% | - |
28.03.2024 | 20,80 | 21,10 | 20,50 | 21,00 | 0,48% | - |
27.03.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,48% | - |
26.03.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,48% | - |
25.03.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
22.03.2024 | 21,00 | 21,30 | 20,70 | 20,70 | -1,43% | - |
21.03.2024 | 20,90 | 21,30 | 20,90 | 21,00 | 0,48% | - |
20.03.2024 | 20,40 | 21,10 | 20,30 | 20,90 | 1,95% | - |
19.03.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
18.03.2024 | 20,80 | 20,90 | 20,50 | 20,50 | -1,44% | - |
15.03.2024 | 20,80 | 21,10 | 20,30 | 20,80 | 0,00% | - |
14.03.2024 | 21,00 | 21,10 | 20,50 | 20,80 | -0,95% | - |
13.03.2024 | 20,80 | 21,10 | 20,60 | 21,00 | 0,96% | - |
12.03.2024 | 20,80 | 21,10 | 20,50 | 20,80 | -0,48% | - |
11.03.2024 | 20,40 | 20,90 | 20,20 | 20,90 | 2,96% | - |
08.03.2024 | 21,10 | 21,20 | 20,30 | 20,30 | -3,33% | - |
07.03.2024 | 20,50 | 21,10 | 20,40 | 21,00 | 2,44% | - |
06.03.2024 | 20,20 | 20,70 | 20,20 | 20,50 | 1,49% | - |
05.03.2024 | 20,60 | 20,70 | 20,10 | 20,20 | -1,94% | - |
04.03.2024 | 21,00 | 21,00 | 20,50 | 20,60 | -1,44% | - |
01.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
29.02.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | - |
28.02.2024 | 20,40 | 20,90 | 20,10 | 20,60 | 0,98% | - |
27.02.2024 | 20,00 | 20,50 | 19,95 | 20,40 | 2,00% | - |
26.02.2024 | 19,90 | 20,10 | 19,65 | 20,00 | 0,25% | - |
23.02.2024 | 19,95 | 20,10 | 19,75 | 19,95 | 0,25% | - |
22.02.2024 | 19,65 | 19,95 | 19,45 | 19,90 | 1,27% | - |
21.02.2024 | 19,75 | 19,80 | 19,05 | 19,65 | -0,51% | - |
20.02.2024 | 20,70 | 20,70 | 19,55 | 19,75 | -4,59% | - |
19.02.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
16.02.2024 | 20,60 | 20,90 | 19,85 | 20,60 | 0,00% | - |
15.02.2024 | 19,70 | 20,70 | 19,45 | 20,60 | 4,57% | - |
14.02.2024 | 17,10 | 19,70 | 16,20 | 19,70 | 15,20% | 130,00 |
13.02.2024 | 16,50 | 17,10 | 15,85 | 17,10 | 3,01% | - |
12.02.2024 | 16,30 | 16,65 | 16,25 | 16,60 | 1,84% | - |
09.02.2024 | 16,00 | 16,35 | 15,95 | 16,30 | 1,24% | - |
08.02.2024 | 15,80 | 16,10 | 15,75 | 16,10 | 1,90% | - |
07.02.2024 | 15,60 | 15,95 | 15,55 | 15,80 | 1,28% | - |
06.02.2024 | 15,60 | 15,75 | 15,45 | 15,60 | 0,00% | - |
05.02.2024 | 15,90 | 15,90 | 15,45 | 15,60 | -1,89% | - |
02.02.2024 | 15,80 | 15,95 | 15,55 | 15,90 | 0,63% | - |
01.02.2024 | 15,50 | 15,85 | 15,45 | 15,80 | 1,94% | - |
31.01.2024 | 15,90 | 16,05 | 15,50 | 15,50 | -1,90% | - |
30.01.2024 | 16,10 | 16,15 | 15,80 | 15,80 | -1,86% | - |
29.01.2024 | 15,70 | 16,10 | 15,65 | 16,10 | 2,22% | - |
26.01.2024 | 15,70 | 15,85 | 15,60 | 15,75 | 0,32% | - |
25.01.2024 | 15,30 | 15,70 | 15,25 | 15,70 | 2,61% | - |
24.01.2024 | 15,50 | 15,65 | 15,25 | 15,30 | -1,61% | - |
23.01.2024 | 16,00 | 16,25 | 15,45 | 15,55 | -3,42% | - |
22.01.2024 | 15,65 | 16,10 | 15,65 | 16,10 | 3,21% | - |
19.01.2024 | 15,35 | 15,65 | 15,25 | 15,60 | 1,30% | - |
18.01.2024 | 15,20 | 15,45 | 15,10 | 15,40 | 1,32% | - |
17.01.2024 | 15,30 | 15,30 | 15,00 | 15,20 | -0,65% | - |
16.01.2024 | 15,55 | 15,65 | 15,15 | 15,30 | -1,61% | - |
15.01.2024 | 15,55 | 15,55 | 15,50 | 15,55 | 0,32% | - |
12.01.2024 | 15,70 | 15,95 | 15,45 | 15,50 | -1,27% | - |
11.01.2024 | 15,60 | 15,75 | 15,45 | 15,70 | 0,00% | - |
10.01.2024 | 15,80 | 15,85 | 15,65 | 15,70 | -0,63% | - |
09.01.2024 | 16,00 | 16,00 | 15,65 | 15,80 | -1,25% | - |
08.01.2024 | 15,75 | 16,15 | 15,65 | 16,00 | 1,27% | - |
05.01.2024 | 15,90 | 16,05 | 15,75 | 15,80 | -0,63% | - |
04.01.2024 | 16,10 | 16,25 | 15,85 | 15,90 | -1,24% | - |
03.01.2024 | 16,80 | 16,85 | 16,05 | 16,10 | -4,17% | - |
02.01.2024 | 17,05 | 17,15 | 16,65 | 16,80 | -1,47% | - |
29.12.2023 | 17,10 | 17,10 | 17,05 | 17,05 | 0,00% | - |
28.12.2023 | 17,15 | 17,15 | 16,95 | 17,05 | -0,29% | - |