7,980$
-1,24%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,07 | 8,13 | 7,80 | 7,98 | -1,24% | 26.385.806,00 |
| 03.04.2025 | 8,09 | 8,19 | 8,00 | 8,08 | -3,58% | 20.209.314,00 |
| 02.04.2025 | 8,08 | 8,39 | 8,08 | 8,38 | 2,70% | 15.745.372,00 |
| 01.04.2025 | 8,16 | 8,21 | 8,02 | 8,16 | 0,25% | 15.757.866,00 |
| 31.03.2025 | 8,00 | 8,25 | 7,97 | 8,14 | 0,49% | 15.280.821,00 |
| 28.03.2025 | 8,19 | 8,21 | 8,00 | 8,10 | -1,58% | 15.521.749,00 |
| 27.03.2025 | 8,18 | 8,26 | 8,15 | 8,23 | 0,73% | 9.645.885,00 |
| 26.03.2025 | 8,24 | 8,27 | 8,15 | 8,17 | -0,49% | 11.890.983,00 |
| 25.03.2025 | 8,15 | 8,25 | 8,12 | 8,21 | 1,61% | 21.311.249,00 |
| 24.03.2025 | 7,85 | 8,13 | 7,84 | 8,08 | 3,86% | 12.527.381,00 |
| 21.03.2025 | 7,72 | 7,89 | 7,68 | 7,78 | 0,26% | 61.624.425,00 |
| 20.03.2025 | 7,88 | 7,96 | 7,74 | 7,76 | -2,02% | 15.446.751,00 |
| 19.03.2025 | 7,60 | 7,97 | 7,58 | 7,92 | 4,49% | 19.549.180,00 |
| 18.03.2025 | 7,60 | 7,60 | 7,48 | 7,58 | 0,40% | 13.845.017,00 |
| 17.03.2025 | 7,47 | 7,62 | 7,47 | 7,55 | 0,94% | 13.554.109,00 |
| 14.03.2025 | 7,38 | 7,50 | 7,38 | 7,48 | 2,19% | 12.818.616,00 |
| 13.03.2025 | 7,51 | 7,53 | 7,31 | 7,32 | -2,66% | 13.477.718,00 |
| 12.03.2025 | 7,58 | 7,62 | 7,37 | 7,52 | -0,66% | 19.247.138,00 |
| 11.03.2025 | 7,62 | 7,79 | 7,41 | 7,57 | -1,56% | 22.126.260,00 |
| 10.03.2025 | 7,74 | 7,89 | 7,63 | 7,69 | -1,41% | 21.227.363,00 |
| 07.03.2025 | 7,67 | 7,80 | 7,63 | 7,80 | 1,30% | 23.613.132,00 |
| 06.03.2025 | 7,65 | 7,76 | 7,60 | 7,70 | 0,00% | 17.071.268,00 |
| 05.03.2025 | 7,66 | 7,72 | 7,61 | 7,70 | 1,45% | 18.784.097,00 |
| 04.03.2025 | 7,56 | 7,68 | 7,55 | 7,59 | -1,30% | 15.449.560,00 |
| 03.03.2025 | 7,74 | 7,80 | 7,50 | 7,69 | -6,11% | 66.352.435,00 |
| 28.02.2025 | 8,16 | 8,39 | 8,04 | 8,19 | 0,86% | 29.939.700,00 |
| 27.02.2025 | 7,93 | 8,33 | 7,67 | 8,12 | 7,84% | 28.326.882,00 |
| 26.02.2025 | 7,61 | 7,64 | 7,49 | 7,53 | -0,66% | 13.410.689,00 |
| 25.02.2025 | 7,36 | 7,61 | 7,30 | 7,58 | 2,71% | 12.788.553,00 |
| 24.02.2025 | 7,34 | 7,41 | 7,28 | 7,38 | 0,41% | 8.520.716,00 |
| 21.02.2025 | 7,53 | 7,53 | 7,30 | 7,35 | -1,61% | 7.005.629,00 |
| 20.02.2025 | 7,41 | 7,50 | 7,37 | 7,47 | 0,40% | 5.771.417,00 |
| 19.02.2025 | 7,36 | 7,50 | 7,36 | 7,44 | -0,53% | 5.546.725,00 |
| 18.02.2025 | 7,61 | 7,61 | 7,45 | 7,48 | -1,19% | 7.214.200,00 |
| 14.02.2025 | 7,53 | 7,67 | 7,53 | 7,57 | 0,93% | 6.332.993,00 |
| 13.02.2025 | 7,39 | 7,52 | 7,32 | 7,50 | 2,60% | 8.829.176,00 |
| 12.02.2025 | 7,42 | 7,44 | 7,31 | 7,31 | -2,27% | 5.013.143,00 |
| 11.02.2025 | 7,33 | 7,52 | 7,31 | 7,48 | 1,36% | 6.577.522,00 |
| 10.02.2025 | 7,55 | 7,56 | 7,38 | 7,38 | -2,12% | 4.264.891,00 |
| 07.02.2025 | 7,56 | 7,62 | 7,51 | 7,54 | 0,00% | 5.453.019,00 |
| 06.02.2025 | 7,48 | 7,60 | 7,48 | 7,54 | 0,40% | 5.447.958,00 |
| 05.02.2025 | 7,78 | 7,82 | 7,47 | 7,51 | -3,35% | 8.133.066,00 |
| 04.02.2025 | 7,63 | 7,80 | 7,60 | 7,77 | 1,30% | 9.675.056,00 |
| 03.02.2025 | 7,51 | 7,74 | 7,46 | 7,67 | -0,13% | 8.075.856,00 |
| 31.01.2025 | 7,77 | 7,81 | 7,67 | 7,68 | -1,03% | 6.486.847,00 |
| 30.01.2025 | 7,68 | 7,80 | 7,68 | 7,76 | 2,11% | 5.480.191,00 |
| 29.01.2025 | 7,58 | 7,65 | 7,56 | 7,60 | 0,53% | 5.343.393,00 |
| 28.01.2025 | 7,64 | 7,67 | 7,53 | 7,56 | -0,79% | 6.378.047,00 |
| 27.01.2025 | 7,42 | 7,68 | 7,42 | 7,62 | 1,87% | 6.628.888,00 |
| 24.01.2025 | 7,42 | 7,53 | 7,41 | 7,48 | 1,08% | 3.835.543,00 |
| 23.01.2025 | 7,27 | 7,46 | 7,25 | 7,40 | 1,79% | 5.414.493,00 |
| 22.01.2025 | 7,28 | 7,34 | 7,24 | 7,27 | -0,14% | 3.730.838,00 |
| 21.01.2025 | 7,29 | 7,34 | 7,25 | 7,28 | 0,14% | 3.668.282,00 |
| 17.01.2025 | 7,28 | 7,29 | 7,19 | 7,27 | 0,69% | 4.943.476,00 |
| 16.01.2025 | 7,22 | 7,24 | 7,17 | 7,22 | 0,00% | 3.797.879,00 |
| 15.01.2025 | 7,24 | 7,28 | 7,17 | 7,22 | 1,98% | 4.851.732,00 |
| 14.01.2025 | 6,99 | 7,12 | 6,99 | 7,08 | 2,31% | 6.819.248,00 |
| 13.01.2025 | 6,80 | 6,92 | 6,79 | 6,92 | 0,73% | 5.674.084,00 |
| 10.01.2025 | 6,93 | 7,00 | 6,86 | 6,87 | -2,28% | 3.667.784,00 |
| 08.01.2025 | 6,95 | 7,05 | 6,93 | 7,03 | 0,43% | 4.957.614,00 |
| 07.01.2025 | 7,14 | 7,15 | 6,98 | 7,00 | -1,55% | 5.241.517,00 |
| 06.01.2025 | 7,14 | 7,25 | 7,07 | 7,11 | 0,42% | 5.216.702,00 |
| 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 |