7,970$
-0,75%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 8,00 | 8,06 | 7,95 | 7,97 | -0,75% | 5.202.337,00 |
| 17.11.2025 | 8,26 | 8,26 | 8,02 | 8,03 | -4,18% | 6.212.936,00 |
| 13.11.2025 | 8,31 | 8,50 | 8,31 | 8,38 | 0,84% | 8.680.833,00 |
| 12.11.2025 | 8,13 | 8,32 | 8,12 | 8,31 | 2,34% | 9.323.105,00 |
| 11.11.2025 | 8,19 | 8,21 | 8,10 | 8,12 | -0,12% | 6.639.718,00 |
| 10.11.2025 | 8,28 | 8,35 | 8,12 | 8,13 | -1,69% | 9.085.227,00 |
| 07.11.2025 | 8,13 | 8,28 | 8,11 | 8,27 | 1,35% | 8.972.798,00 |
| 06.11.2025 | 8,10 | 8,20 | 8,06 | 8,16 | 0,49% | 9.215.467,00 |
| 05.11.2025 | 8,08 | 8,19 | 7,99 | 8,12 | 0,50% | 12.876.302,00 |
| 04.11.2025 | 8,48 | 8,55 | 7,76 | 8,08 | -8,08% | 16.031.976,00 |
| 03.11.2025 | 8,88 | 8,89 | 8,69 | 8,79 | -0,57% | 9.782.998,00 |
| 31.10.2025 | 8,74 | 8,86 | 8,70 | 8,84 | 1,14% | 5.699.096,00 |
| 30.10.2025 | 8,59 | 8,76 | 8,57 | 8,74 | 1,75% | 6.515.215,00 |
| 29.10.2025 | 8,65 | 8,65 | 8,54 | 8,59 | -1,38% | 5.667.235,00 |
| 28.10.2025 | 8,75 | 8,76 | 8,66 | 8,71 | -0,34% | 4.803.130,00 |
| 27.10.2025 | 8,79 | 8,85 | 8,73 | 8,74 | -0,23% | 5.205.201,00 |
| 24.10.2025 | 8,76 | 8,79 | 8,74 | 8,76 | 0,57% | 4.275.334,00 |
| 23.10.2025 | 8,73 | 8,81 | 8,67 | 8,71 | -0,46% | 5.223.087,00 |
| 22.10.2025 | 8,69 | 8,77 | 8,65 | 8,75 | 0,57% | 6.862.690,00 |
| 21.10.2025 | 8,58 | 8,72 | 8,57 | 8,70 | 1,52% | 5.862.596,00 |
| 20.10.2025 | 8,63 | 8,67 | 8,56 | 8,57 | -0,58% | 5.436.227,00 |
| 17.10.2025 | 8,48 | 8,63 | 8,48 | 8,62 | 1,06% | 6.879.462,00 |
| 16.10.2025 | 8,58 | 8,61 | 8,48 | 8,53 | -0,81% | 5.969.276,00 |
| 15.10.2025 | 8,58 | 8,69 | 8,55 | 8,60 | 0,58% | 6.599.833,00 |
| 14.10.2025 | 8,46 | 8,57 | 8,45 | 8,55 | 0,47% | 7.457.782,00 |
| 13.10.2025 | 8,48 | 8,53 | 8,43 | 8,51 | 1,67% | 6.280.691,00 |
| 10.10.2025 | 8,60 | 8,70 | 8,37 | 8,37 | -3,01% | 7.760.410,00 |
| 09.10.2025 | 8,63 | 8,67 | 8,59 | 8,63 | -0,23% | 6.131.213,00 |
| 08.10.2025 | 8,66 | 8,72 | 8,60 | 8,65 | 0,82% | 7.149.448,00 |
| 07.10.2025 | 8,70 | 8,75 | 8,53 | 8,58 | -1,49% | 8.415.976,00 |
| 06.10.2025 | 8,83 | 8,84 | 8,68 | 8,71 | -0,46% | 6.292.682,00 |
| 02.10.2025 | 8,67 | 8,76 | 8,62 | 8,75 | 0,81% | 8.313.438,00 |
| 01.10.2025 | 8,69 | 8,86 | 8,64 | 8,68 | -0,34% | 8.904.561,00 |
| 30.09.2025 | 8,78 | 8,78 | 8,66 | 8,71 | -0,91% | 7.289.048,00 |
| 29.09.2025 | 8,82 | 8,86 | 8,76 | 8,79 | -0,23% | 5.480.767,00 |
| 26.09.2025 | 8,65 | 8,81 | 8,62 | 8,81 | 2,44% | 9.361.478,00 |
| 25.09.2025 | 8,55 | 8,63 | 8,49 | 8,60 | 0,12% | 8.511.526,00 |
| 24.09.2025 | 8,61 | 8,64 | 8,55 | 8,59 | 0,12% | 6.123.762,00 |
| 23.09.2025 | 8,77 | 8,81 | 8,58 | 8,58 | -1,83% | 7.212.428,00 |
| 22.09.2025 | 8,60 | 8,78 | 8,57 | 8,74 | 1,98% | 11.470.017,00 |
| 19.09.2025 | 8,69 | 8,72 | 8,55 | 8,57 | -0,92% | 22.150.195,00 |
| 18.09.2025 | 8,62 | 8,67 | 8,56 | 8,65 | 0,46% | 11.566.492,00 |
| 17.09.2025 | 8,72 | 8,81 | 8,60 | 8,61 | -0,81% | 8.971.722,00 |
| 16.09.2025 | 8,80 | 8,86 | 8,65 | 8,68 | -1,03% | 7.453.183,00 |
| 15.09.2025 | 8,88 | 8,94 | 8,75 | 8,77 | -0,68% | 9.332.899,00 |
| 12.09.2025 | 8,81 | 8,87 | 8,78 | 8,83 | -0,23% | 6.612.756,00 |
| 11.09.2025 | 8,56 | 8,86 | 8,55 | 8,85 | 2,91% | 12.390.266,00 |
| 10.09.2025 | 8,54 | 8,63 | 8,52 | 8,60 | 0,00% | 8.981.739,00 |
| 09.09.2025 | 8,60 | 8,64 | 8,57 | 8,60 | -0,23% | 6.951.818,00 |
| 08.09.2025 | 8,74 | 8,75 | 8,62 | 8,62 | -0,92% | 7.329.026,00 |
| 05.09.2025 | 8,80 | 8,89 | 8,68 | 8,70 | -1,36% | 19.525.673,00 |
| 04.09.2025 | 8,72 | 8,85 | 8,69 | 8,82 | 1,73% | 13.194.435,00 |
| 03.09.2025 | 8,59 | 8,69 | 8,56 | 8,67 | 0,93% | 10.774.323,00 |
| 02.09.2025 | 8,66 | 8,70 | 8,57 | 8,59 | -1,38% | 9.621.251,00 |
| 29.08.2025 | 8,68 | 8,77 | 8,67 | 8,71 | 0,35% | 7.020.102,00 |
| 28.08.2025 | 8,73 | 8,75 | 8,60 | 8,68 | -0,91% | 7.971.957,00 |
| 27.08.2025 | 8,67 | 8,79 | 8,66 | 8,76 | 0,92% | 9.268.446,00 |
| 26.08.2025 | 8,80 | 8,80 | 8,67 | 8,68 | -0,91% | 10.801.282,00 |
| 25.08.2025 | 8,81 | 8,84 | 8,75 | 8,76 | -0,57% | 6.447.348,00 |
| 22.08.2025 | 8,69 | 8,86 | 8,65 | 8,81 | 1,97% | 7.939.007,00 |
| 21.08.2025 | 8,67 | 8,76 | 8,60 | 8,64 | -0,92% | 8.828.241,00 |
| 20.08.2025 | 8,84 | 8,86 | 8,69 | 8,72 | -1,25% | 11.748.853,00 |
| 19.08.2025 | 8,69 | 8,85 | 8,66 | 8,83 | 2,08% | 9.449.523,00 |
| 18.08.2025 | 8,65 | 8,68 | 8,59 | 8,65 | -0,35% | 5.697.781,00 |
| 15.08.2025 | 8,70 | 8,73 | 8,58 | 8,68 | 0,12% | 9.129.559,00 |
| 14.08.2025 | 8,69 | 8,76 | 8,60 | 8,67 | -1,25% | 7.516.267,00 |
| 13.08.2025 | 8,51 | 8,81 | 8,49 | 8,78 | 3,17% | 18.178.876,00 |
| 12.08.2025 | 8,38 | 8,52 | 8,34 | 8,51 | 1,67% | 10.187.403,00 |
| 11.08.2025 | 8,43 | 8,48 | 8,34 | 8,37 | -0,59% | 7.763.161,00 |
| 08.08.2025 | 8,46 | 8,48 | 8,39 | 8,42 | -0,36% | 9.320.673,00 |
| 07.08.2025 | 8,63 | 8,65 | 8,40 | 8,45 | -1,52% | 8.173.831,00 |
| 06.08.2025 | 8,41 | 8,58 | 8,39 | 8,58 | 2,14% | 11.729.898,00 |
| 05.08.2025 | 8,46 | 8,49 | 8,33 | 8,40 | -0,59% | 12.581.712,00 |
| 04.08.2025 | 8,34 | 8,45 | 8,34 | 8,45 | 1,81% | 13.608.327,00 |
| 01.08.2025 | 8,33 | 8,38 | 8,15 | 8,30 | -0,60% | 17.592.310,00 |
| 31.07.2025 | 8,35 | 8,43 | 8,34 | 8,35 | -0,12% | 12.377.058,00 |
| 30.07.2025 | 8,34 | 8,39 | 8,33 | 8,36 | 0,24% | 13.288.843,00 |
| 29.07.2025 | 8,38 | 8,50 | 8,33 | 8,34 | -0,24% | 22.943.652,00 |
| 28.07.2025 | 8,47 | 8,47 | 8,34 | 8,36 | -0,95% | 17.444.027,00 |
| 25.07.2025 | 8,48 | 8,69 | 8,35 | 8,44 | -2,65% | 36.534.912,00 |
| 24.07.2025 | 8,37 | 8,80 | 8,29 | 8,67 | 2,85% | 25.571.751,00 |
| 23.07.2025 | 8,43 | 8,48 | 8,29 | 8,43 | -0,12% | 12.846.840,00 |
| 22.07.2025 | 8,46 | 8,49 | 8,39 | 8,44 | 0,12% | 7.790.453,00 |
| 21.07.2025 | 8,46 | 8,54 | 8,37 | 8,43 | -0,24% | 5.509.209,00 |
| 18.07.2025 | 8,51 | 8,51 | 8,42 | 8,45 | -0,59% | 7.545.336,00 |
| 17.07.2025 | 8,41 | 8,52 | 8,40 | 8,50 | 1,19% | 6.615.300,00 |
| 16.07.2025 | 8,37 | 8,43 | 8,35 | 8,40 | 0,36% | 7.733.901,00 |
| 15.07.2025 | 8,53 | 8,55 | 8,37 | 8,37 | -2,11% | 6.780.440,00 |
| 14.07.2025 | 8,49 | 8,55 | 8,42 | 8,55 | 0,35% | 9.420.480,00 |
| 11.07.2025 | 8,55 | 8,60 | 8,49 | 8,52 | -0,35% | 9.264.588,00 |
| 10.07.2025 | 8,48 | 8,57 | 8,44 | 8,55 | 0,59% | 13.086.429,00 |
| 09.07.2025 | 8,45 | 8,51 | 8,39 | 8,50 | 1,19% | 10.221.206,00 |
| 08.07.2025 | 8,45 | 8,46 | 8,35 | 8,40 | -0,47% | 13.253.086,00 |
| 07.07.2025 | 8,42 | 8,53 | 8,41 | 8,44 | -0,35% | 12.247.074,00 |
| 03.07.2025 | 8,34 | 8,52 | 8,33 | 8,47 | 2,42% | 15.208.622,00 |
| 02.07.2025 | 8,50 | 8,53 | 8,25 | 8,27 | -2,93% | 15.770.221,00 |
| 01.07.2025 | 8,44 | 8,55 | 8,43 | 8,52 | 0,59% | 18.362.893,00 |
| 30.06.2025 | 8,43 | 8,48 | 8,40 | 8,47 | 0,47% | 13.167.004,00 |
| 27.06.2025 | 8,45 | 8,52 | 8,39 | 8,43 | 0,36% | 17.155.440,00 |
| 26.06.2025 | 8,40 | 8,42 | 8,36 | 8,40 | 0,48% | 10.052.724,00 |