8,430$
2,18%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,31 | 8,46 | 8,25 | 8,43 | 2,18% | 22.555.262,00 |
| 05.06.2025 | 8,58 | 8,59 | 8,25 | 8,25 | -4,07% | 20.711.686,00 |
| 04.06.2025 | 8,60 | 8,72 | 8,57 | 8,60 | 0,12% | 33.949.124,00 |
| 03.06.2025 | 8,59 | 8,60 | 8,34 | 8,59 | 0,47% | 33.262.230,00 |
| 02.06.2025 | 8,28 | 8,57 | 8,27 | 8,55 | 2,76% | 23.526.494,00 |
| 30.05.2025 | 8,23 | 8,34 | 8,21 | 8,32 | 0,60% | 14.405.619,00 |
| 29.05.2025 | 8,29 | 8,30 | 8,20 | 8,27 | 0,73% | 9.880.056,00 |
| 28.05.2025 | 8,25 | 8,31 | 8,21 | 8,21 | -0,97% | 15.354.258,00 |
| 27.05.2025 | 8,28 | 8,33 | 8,16 | 8,29 | 0,85% | 15.385.723,00 |
| 23.05.2025 | 8,08 | 8,24 | 8,04 | 8,22 | 0,86% | 20.751.075,00 |
| 22.05.2025 | 8,41 | 8,44 | 8,14 | 8,15 | -3,66% | 15.241.745,00 |
| 21.05.2025 | 8,43 | 8,56 | 8,40 | 8,46 | -0,59% | 21.663.865,00 |
| 20.05.2025 | 8,50 | 8,65 | 8,47 | 8,51 | -0,35% | 30.346.835,00 |
| 19.05.2025 | 8,52 | 8,59 | 8,49 | 8,54 | -0,58% | 11.854.766,00 |
| 16.05.2025 | 8,47 | 8,60 | 8,45 | 8,59 | 1,42% | 16.357.525,00 |
| 15.05.2025 | 8,39 | 8,54 | 8,35 | 8,47 | 1,07% | 18.861.706,00 |
| 14.05.2025 | 8,51 | 8,53 | 8,35 | 8,38 | -1,99% | 22.216.766,00 |
| 13.05.2025 | 8,60 | 8,71 | 8,52 | 8,55 | 1,66% | 28.780.385,00 |
| 12.05.2025 | 8,54 | 8,59 | 8,35 | 8,41 | 0,96% | 19.031.026,00 |
| 09.05.2025 | 8,31 | 8,35 | 8,23 | 8,33 | 0,36% | 18.923.823,00 |
| 08.05.2025 | 8,34 | 8,42 | 8,23 | 8,30 | 0,24% | 25.243.562,00 |
| 07.05.2025 | 8,25 | 8,44 | 8,22 | 8,28 | 0,85% | 27.645.203,00 |
| 06.05.2025 | 8,06 | 8,26 | 8,05 | 8,21 | 0,98% | 23.954.090,00 |
| 05.05.2025 | 8,10 | 8,21 | 8,07 | 8,13 | -0,25% | 21.941.409,00 |
| 02.05.2025 | 8,08 | 8,15 | 8,04 | 8,15 | 1,75% | 14.455.342,00 |
| 01.05.2025 | 8,00 | 8,08 | 7,95 | 8,01 | -0,12% | 19.954.121,00 |
| 30.04.2025 | 7,90 | 8,02 | 7,81 | 8,02 | 0,50% | 21.619.001,00 |
| 29.04.2025 | 7,96 | 8,07 | 7,93 | 7,98 | 0,38% | 21.240.616,00 |
| 28.04.2025 | 7,88 | 7,99 | 7,84 | 7,95 | 1,27% | 18.502.440,00 |
| 25.04.2025 | 7,81 | 7,96 | 7,73 | 7,85 | 1,29% | 21.213.747,00 |
| 24.04.2025 | 7,78 | 7,95 | 7,56 | 7,75 | -2,02% | 22.042.048,00 |
| 23.04.2025 | 7,96 | 8,11 | 7,86 | 7,91 | 0,76% | 20.266.555,00 |
| 22.04.2025 | 7,75 | 7,89 | 7,74 | 7,85 | 2,21% | 9.660.832,00 |
| 21.04.2025 | 7,82 | 7,85 | 7,57 | 7,68 | -2,41% | 17.081.150,00 |
| 17.04.2025 | 7,90 | 7,94 | 7,75 | 7,87 | -0,13% | 15.637.270,00 |
| 16.04.2025 | 8,00 | 8,03 | 7,79 | 7,88 | -1,75% | 16.499.163,00 |
| 15.04.2025 | 8,11 | 8,20 | 8,00 | 8,02 | -0,50% | 13.269.748,00 |
| 14.04.2025 | 7,99 | 8,12 | 7,91 | 8,06 | 3,07% | 11.594.254,00 |
| 11.04.2025 | 7,67 | 7,88 | 7,60 | 7,82 | 1,69% | 12.721.117,00 |
| 10.04.2025 | 7,82 | 7,90 | 7,57 | 7,69 | -3,39% | 12.383.608,00 |
| 09.04.2025 | 7,44 | 8,04 | 7,38 | 7,96 | 5,57% | 22.296.910,00 |
| 08.04.2025 | 8,00 | 8,05 | 7,44 | 7,54 | -2,96% | 17.913.346,00 |
| 07.04.2025 | 7,64 | 8,06 | 7,41 | 7,77 | -2,63% | 19.939.005,00 |
| 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 |