7,080$
1,43%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 7,02 | 7,10 | 6,95 | 7,08 | 1,43% | 4.335.411,00 |
| 02.01.2025 | 6,95 | 7,06 | 6,92 | 6,98 | 1,01% | 6.632.976,00 |
| 31.12.2024 | 6,90 | 7,07 | 6,90 | 6,91 | 0,29% | 7.148.584,00 |
| 30.12.2024 | 6,97 | 6,98 | 6,87 | 6,89 | -1,15% | 5.480.366,00 |
| 27.12.2024 | 6,94 | 7,03 | 6,89 | 6,97 | -0,14% | 5.628.357,00 |
| 26.12.2024 | 6,87 | 7,02 | 6,87 | 6,98 | 1,60% | 4.636.605,00 |
| 24.12.2024 | 6,79 | 6,90 | 6,76 | 6,87 | 1,03% | 4.652.809,00 |
| 23.12.2024 | 6,84 | 6,85 | 6,71 | 6,80 | -0,44% | 4.013.640,00 |
| 20.12.2024 | 6,80 | 6,93 | 6,76 | 6,83 | 0,59% | 14.129.339,00 |
| 19.12.2024 | 6,86 | 6,92 | 6,76 | 6,79 | -0,59% | 6.997.228,00 |
| 18.12.2024 | 7,14 | 7,16 | 6,81 | 6,83 | -3,67% | 5.898.697,00 |
| 17.12.2024 | 7,16 | 7,20 | 7,05 | 7,09 | -0,98% | 6.191.163,00 |
| 16.12.2024 | 7,17 | 7,21 | 7,12 | 7,16 | -0,56% | 6.625.438,00 |
| 13.12.2024 | 7,23 | 7,23 | 7,17 | 7,20 | -0,83% | 3.202.212,00 |
| 12.12.2024 | 7,37 | 7,42 | 7,23 | 7,26 | -1,89% | 4.109.609,00 |
| 11.12.2024 | 7,31 | 7,48 | 7,31 | 7,40 | 0,95% | 9.044.988,00 |
| 10.12.2024 | 7,39 | 7,42 | 7,27 | 7,33 | -0,95% | 3.595.478,00 |
| 09.12.2024 | 7,54 | 7,57 | 7,39 | 7,40 | -1,73% | 3.959.208,00 |
| 06.12.2024 | 7,64 | 7,64 | 7,51 | 7,53 | -0,92% | 3.355.921,00 |
| 05.12.2024 | 7,58 | 7,66 | 7,57 | 7,60 | 0,13% | 3.263.292,00 |
| 04.12.2024 | 7,51 | 7,65 | 7,43 | 7,59 | 0,93% | 4.134.173,00 |
| 03.12.2024 | 7,63 | 7,64 | 7,43 | 7,52 | -1,44% | 4.065.114,00 |
| 02.12.2024 | 7,65 | 7,69 | 7,58 | 7,63 | 0,13% | 4.697.502,00 |
| 29.11.2024 | 7,68 | 7,71 | 7,59 | 7,62 | -0,52% | 2.341.588,00 |
| 27.11.2024 | 7,70 | 7,73 | 7,64 | 7,66 | -0,39% | 4.080.187,00 |
| 26.11.2024 | 7,65 | 7,70 | 7,56 | 7,69 | 0,52% | 4.446.247,00 |
| 25.11.2024 | 7,63 | 7,66 | 7,57 | 7,65 | 1,46% | 6.226.033,00 |
| 22.11.2024 | 7,55 | 7,62 | 7,50 | 7,54 | -0,13% | 4.605.955,00 |
| 20.11.2024 | 7,55 | 7,60 | 7,49 | 7,55 | 0,00% | 3.427.300,00 |
| 19.11.2024 | 7,45 | 7,56 | 7,43 | 7,55 | -0,13% | 3.958.114,00 |
| 18.11.2024 | 7,49 | 7,60 | 7,46 | 7,56 | 0,93% | 4.112.300,00 |
| 15.11.2024 | 7,45 | 7,54 | 7,40 | 7,49 | 0,00% | 5.137.008,00 |
| 14.11.2024 | 7,63 | 7,67 | 7,48 | 7,49 | -1,45% | 10.022.443,00 |
| 13.11.2024 | 7,63 | 7,71 | 7,59 | 7,60 | 0,00% | 4.712.552,00 |
| 12.11.2024 | 7,65 | 7,79 | 7,57 | 7,60 | -1,55% | 4.649.716,00 |
| 11.11.2024 | 7,86 | 7,86 | 7,70 | 7,72 | -1,15% | 4.386.834,00 |
| 08.11.2024 | 7,70 | 7,85 | 7,69 | 7,81 | 0,64% | 5.455.792,00 |
| 07.11.2024 | 7,59 | 7,78 | 7,59 | 7,76 | 1,70% | 6.735.177,00 |
| 06.11.2024 | 7,50 | 7,63 | 7,36 | 7,63 | 3,67% | 9.277.020,00 |
| 05.11.2024 | 7,27 | 7,38 | 7,27 | 7,36 | 0,55% | 6.782.881,00 |
| 04.11.2024 | 7,20 | 7,37 | 7,18 | 7,32 | 0,97% | 7.876.295,00 |
| 01.11.2024 | 7,23 | 7,30 | 7,18 | 7,25 | 0,69% | 8.863.925,00 |
| 31.10.2024 | 7,37 | 7,38 | 7,17 | 7,20 | -2,31% | 8.804.986,00 |
| 30.10.2024 | 7,34 | 7,45 | 7,32 | 7,37 | 0,27% | 5.529.582,00 |
| 29.10.2024 | 7,34 | 7,37 | 7,26 | 7,35 | -0,27% | 17.673.115,00 |
| 28.10.2024 | 7,42 | 7,46 | 7,29 | 7,37 | -6,47% | 39.898.399,00 |
| 25.10.2024 | 8,20 | 8,25 | 7,83 | 7,88 | -3,19% | 14.780.515,00 |
| 24.10.2024 | 7,38 | 8,25 | 7,27 | 8,14 | 17,63% | 29.078.795,00 |
| 23.10.2024 | 7,00 | 7,02 | 6,84 | 6,92 | -0,57% | 6.382.016,00 |
| 22.10.2024 | 6,92 | 7,05 | 6,88 | 6,96 | 0,14% | 7.410.353,00 |
| 21.10.2024 | 7,05 | 7,10 | 6,94 | 6,95 | -1,97% | 5.761.408,00 |
| 18.10.2024 | 7,05 | 7,11 | 6,99 | 7,09 | 1,00% | 3.921.532,00 |
| 17.10.2024 | 7,00 | 7,04 | 6,87 | 7,02 | 0,29% | 4.968.874,00 |
| 16.10.2024 | 6,92 | 7,05 | 6,91 | 7,00 | 2,04% | 3.848.305,00 |
| 15.10.2024 | 6,85 | 6,95 | 6,84 | 6,86 | -0,15% | 3.574.959,00 |
| 14.10.2024 | 6,84 | 6,90 | 6,81 | 6,87 | -0,15% | 3.290.020,00 |
| 11.10.2024 | 6,71 | 6,91 | 6,71 | 6,88 | 2,53% | 4.798.384,00 |
| 10.10.2024 | 6,97 | 6,99 | 6,68 | 6,71 | -4,55% | 5.634.249,00 |
| 09.10.2024 | 7,03 | 7,07 | 6,94 | 7,03 | 0,14% | 3.578.527,00 |
| 08.10.2024 | 7,11 | 7,13 | 7,01 | 7,02 | -1,68% | 3.885.240,00 |
| 07.10.2024 | 7,17 | 7,21 | 7,11 | 7,14 | -0,56% | 3.228.710,00 |
| 04.10.2024 | 7,20 | 7,23 | 7,14 | 7,18 | 1,41% | 2.898.579,00 |
| 03.10.2024 | 7,08 | 7,11 | 7,00 | 7,08 | -0,42% | 4.742.909,00 |
| 02.10.2024 | 7,05 | 7,14 | 7,05 | 7,11 | 0,85% | 4.247.905,00 |
| 01.10.2024 | 7,25 | 7,25 | 7,04 | 7,05 | -2,49% | 4.761.423,00 |
| 30.09.2024 | 7,28 | 7,29 | 7,16 | 7,23 | -0,96% | 3.587.718,00 |
| 27.09.2024 | 7,39 | 7,43 | 7,30 | 7,30 | -0,68% | 3.253.950,00 |
| 26.09.2024 | 7,24 | 7,36 | 7,23 | 7,35 | 2,94% | 3.423.233,00 |
| 25.09.2024 | 7,23 | 7,23 | 7,06 | 7,14 | -1,52% | 3.137.522,00 |
| 24.09.2024 | 7,31 | 7,33 | 7,21 | 7,25 | -0,68% | 3.542.466,00 |
| 23.09.2024 | 7,29 | 7,42 | 7,19 | 7,30 | 0,69% | 6.556.582,00 |
| 20.09.2024 | 7,26 | 7,31 | 7,18 | 7,25 | -1,63% | 16.003.178,00 |
| 19.09.2024 | 7,43 | 7,46 | 7,36 | 7,37 | 1,38% | 4.225.815,00 |
| 18.09.2024 | 7,17 | 7,40 | 7,16 | 7,27 | 1,39% | 6.405.007,00 |
| 17.09.2024 | 7,12 | 7,27 | 7,09 | 7,17 | 1,85% | 4.946.332,00 |
| 16.09.2024 | 7,03 | 7,10 | 6,98 | 7,04 | 0,57% | 5.443.689,00 |
| 13.09.2024 | 6,95 | 7,04 | 6,93 | 7,00 | 1,16% | 4.387.373,00 |
| 12.09.2024 | 6,90 | 6,95 | 6,86 | 6,92 | 0,29% | 4.713.870,00 |
| 11.09.2024 | 7,02 | 7,03 | 6,87 | 6,90 | -2,13% | 3.786.370,00 |
| 10.09.2024 | 7,03 | 7,09 | 6,91 | 7,05 | -0,14% | 3.323.361,00 |
| 09.09.2024 | 7,01 | 7,11 | 7,00 | 7,06 | 0,71% | 3.493.567,00 |
| 06.09.2024 | 7,25 | 7,28 | 6,99 | 7,01 | -3,31% | 2.959.599,00 |
| 05.09.2024 | 7,22 | 7,26 | 7,16 | 7,25 | 1,12% | 3.140.831,00 |
| 04.09.2024 | 7,10 | 7,22 | 7,10 | 7,17 | 0,42% | 4.130.058,00 |
| 03.09.2024 | 7,23 | 7,32 | 7,11 | 7,14 | -2,06% | 2.609.896,00 |
| 30.08.2024 | 7,42 | 7,42 | 7,22 | 7,29 | -0,95% | 2.605.836,00 |
| 29.08.2024 | 7,42 | 7,44 | 7,32 | 7,36 | 0,00% | 2.320.591,00 |
| 28.08.2024 | 7,38 | 7,43 | 7,30 | 7,36 | -1,21% | 2.299.176,00 |
| 27.08.2024 | 7,41 | 7,47 | 7,37 | 7,45 | 0,54% | 2.378.589,00 |
| 26.08.2024 | 7,54 | 7,54 | 7,37 | 7,41 | -1,07% | 2.852.723,00 |
| 23.08.2024 | 7,38 | 7,58 | 7,38 | 7,49 | 1,77% | 3.589.744,00 |
| 22.08.2024 | 7,41 | 7,44 | 7,33 | 7,36 | -0,67% | 2.553.949,00 |
| 21.08.2024 | 7,39 | 7,44 | 7,31 | 7,41 | 0,54% | 2.756.993,00 |
| 20.08.2024 | 7,58 | 7,62 | 7,35 | 7,37 | -2,90% | 3.541.884,00 |
| 19.08.2024 | 7,48 | 7,60 | 7,45 | 7,59 | 1,47% | 2.664.865,00 |
| 16.08.2024 | 7,37 | 7,52 | 7,35 | 7,48 | 1,63% | 3.035.275,00 |
| 15.08.2024 | 7,30 | 7,37 | 7,22 | 7,36 | 2,51% | 2.948.435,00 |
| 14.08.2024 | 7,19 | 7,24 | 7,10 | 7,18 | -0,14% | 3.805.416,00 |
| 13.08.2024 | 7,22 | 7,26 | 7,12 | 7,19 | 0,28% | 3.492.486,00 |
| 12.08.2024 | 7,21 | 7,31 | 7,14 | 7,17 | -0,69% | 3.309.826,00 |