6,600$
-0,15%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 6,56 | 6,62 | 6,52 | 6,60 | -0,15% | 7.509.511,00 |
| 13.10.2026 | 6,53 | 6,63 | 6,46 | 6,61 | 2,48% | 7.251.848,00 |
| 12.10.2026 | 6,46 | 6,55 | 6,41 | 6,45 | 0,31% | 8.242.557,00 |
| 09.10.2026 | 6,45 | 6,48 | 6,37 | 6,43 | -1,08% | 5.811.800,00 |
| 08.10.2026 | 6,30 | 6,51 | 6,28 | 6,50 | 3,17% | 9.187.715,00 |
| 07.10.2026 | 6,32 | 6,39 | 6,27 | 6,30 | -0,94% | 8.639.180,00 |
| 06.10.2026 | 6,24 | 6,40 | 6,20 | 6,36 | 2,42% | 7.168.907,00 |
| 05.10.2026 | 6,27 | 6,33 | 6,19 | 6,21 | -0,64% | 6.296.939,00 |
| 02.10.2026 | 6,28 | 6,35 | 6,21 | 6,25 | 0,32% | 5.224.071,00 |
| 01.10.2026 | 6,11 | 6,24 | 6,03 | 6,23 | 2,47% | 8.875.919,00 |
| 30.09.2026 | 6,13 | 6,20 | 6,08 | 6,08 | -0,98% | 7.119.678,00 |
| 29.09.2026 | 6,21 | 6,22 | 6,07 | 6,14 | -0,81% | 8.585.091,00 |
| 28.09.2026 | 6,32 | 6,37 | 6,15 | 6,19 | -3,28% | 8.386.714,00 |
| 25.09.2026 | 6,36 | 6,42 | 6,31 | 6,40 | 0,63% | 6.767.154,00 |
| 24.09.2026 | 6,36 | 6,42 | 6,30 | 6,36 | 0,32% | 8.353.143,00 |
| 23.09.2026 | 6,53 | 6,54 | 6,32 | 6,34 | -3,06% | 7.978.880,00 |
| 22.09.2026 | 6,68 | 6,73 | 6,53 | 6,54 | -1,21% | 11.015.710,00 |
| 21.09.2026 | 6,90 | 6,94 | 6,58 | 6,62 | -4,06% | 14.434.899,00 |
| 18.09.2026 | 6,97 | 6,98 | 6,87 | 6,90 | -1,29% | 17.861.394,00 |
| 17.09.2026 | 7,06 | 7,06 | 6,98 | 6,99 | -0,57% | 6.980.768,00 |
| 16.09.2026 | 7,09 | 7,13 | 6,97 | 7,03 | -0,99% | 6.559.770,00 |
| 15.09.2026 | 7,03 | 7,17 | 7,01 | 7,10 | 0,28% | 5.681.434,00 |
| 14.09.2026 | 7,11 | 7,23 | 7,08 | 7,08 | 0,43% | 5.549.202,00 |
| 11.09.2026 | 7,08 | 7,10 | 6,97 | 7,05 | 0,57% | 6.754.471,00 |
| 10.09.2026 | 7,02 | 7,06 | 6,97 | 7,01 | -0,57% | 5.854.539,00 |
| 09.09.2026 | 7,22 | 7,25 | 7,04 | 7,05 | -2,35% | 6.398.774,00 |
| 08.09.2026 | 7,39 | 7,43 | 7,22 | 7,22 | -3,22% | 7.565.563,00 |
| 04.09.2026 | 7,48 | 7,51 | 7,42 | 7,46 | -0,67% | 5.909.796,00 |
| 03.09.2026 | 7,58 | 7,62 | 7,50 | 7,51 | 0,27% | 7.510.323,00 |
| 02.09.2026 | 7,41 | 7,54 | 7,35 | 7,49 | 1,63% | 6.094.201,00 |
| 01.09.2026 | 7,35 | 7,45 | 7,25 | 7,37 | -0,27% | 5.754.396,00 |
| 31.08.2026 | 7,54 | 7,54 | 7,38 | 7,39 | -1,99% | 8.076.480,00 |
| 28.08.2026 | 7,51 | 7,56 | 7,48 | 7,54 | 1,07% | 4.667.391,00 |
| 27.08.2026 | 7,40 | 7,59 | 7,40 | 7,46 | 0,27% | 8.141.389,00 |
| 26.08.2026 | 7,40 | 7,46 | 7,37 | 7,44 | 0,13% | 5.966.768,00 |
| 25.08.2026 | 7,39 | 7,50 | 7,33 | 7,43 | 0,13% | 5.977.285,00 |
| 24.08.2026 | 7,39 | 7,47 | 7,36 | 7,42 | 0,54% | 5.634.530,00 |
| 21.08.2026 | 7,43 | 7,48 | 7,37 | 7,38 | 0,14% | 3.789.103,00 |
| 20.08.2026 | 7,33 | 7,41 | 7,32 | 7,37 | -0,27% | 4.663.357,00 |
| 19.08.2026 | 7,31 | 7,48 | 7,25 | 7,39 | 2,35% | 7.392.104,00 |
| 18.08.2026 | 7,25 | 7,28 | 7,21 | 7,22 | 0,56% | 7.487.219,00 |
| 17.08.2026 | 7,42 | 7,46 | 7,18 | 7,18 | -4,14% | 7.809.130,00 |
| 14.08.2026 | 7,50 | 7,53 | 7,42 | 7,49 | 0,27% | 4.041.555,00 |
| 13.08.2026 | 7,40 | 7,50 | 7,26 | 7,47 | 2,19% | 7.756.216,00 |
| 12.08.2026 | 7,44 | 7,49 | 7,28 | 7,31 | -1,88% | 9.360.649,00 |
| 11.08.2026 | 7,51 | 7,57 | 7,45 | 7,45 | -0,80% | 6.320.646,00 |
| 10.08.2026 | 7,57 | 7,60 | 7,48 | 7,51 | -1,70% | 6.812.914,00 |
| 07.08.2026 | 7,66 | 7,74 | 7,60 | 7,64 | -0,13% | 6.192.610,00 |
| 06.08.2026 | 7,71 | 7,80 | 7,63 | 7,65 | -0,65% | 6.660.948,00 |
| 05.08.2026 | 7,89 | 7,91 | 7,61 | 7,70 | -1,79% | 11.595.753,00 |
| 04.08.2026 | 7,77 | 7,87 | 7,69 | 7,84 | -0,51% | 13.939.602,00 |
| 03.08.2026 | 7,70 | 7,97 | 7,69 | 7,88 | 3,14% | 8.805.680,00 |
| 31.07.2026 | 7,44 | 7,69 | 7,42 | 7,64 | 1,73% | 9.165.267,00 |
| 30.07.2026 | 7,30 | 7,68 | 7,25 | 7,51 | 1,35% | 10.899.950,00 |
| 29.07.2026 | 7,28 | 7,45 | 7,28 | 7,41 | 0,95% | 9.459.030,00 |
| 28.07.2026 | 7,22 | 7,35 | 7,20 | 7,34 | 2,66% | 9.827.031,00 |
| 27.07.2026 | 7,13 | 7,21 | 7,10 | 7,15 | 1,56% | 7.433.134,00 |
| 24.07.2026 | 6,90 | 7,06 | 6,87 | 7,04 | 3,23% | 5.591.434,00 |
| 23.07.2026 | 6,86 | 6,86 | 6,76 | 6,82 | -1,16% | 5.964.660,00 |
| 22.07.2026 | 6,93 | 6,99 | 6,84 | 6,90 | 0,15% | 5.141.777,00 |
| 21.07.2026 | 6,98 | 7,00 | 6,89 | 6,89 | -1,57% | 5.120.143,00 |
| 20.07.2026 | 6,96 | 7,01 | 6,91 | 7,00 | 0,00% | 6.513.436,00 |
| 17.07.2026 | 7,06 | 7,24 | 6,93 | 7,00 | -0,85% | 7.748.668,00 |
| 16.07.2026 | 6,87 | 7,08 | 6,79 | 7,06 | 4,28% | 10.702.239,00 |
| 15.07.2026 | 6,77 | 6,93 | 6,74 | 6,77 | 0,59% | 9.670.884,00 |
| 14.07.2026 | 6,65 | 6,76 | 6,65 | 6,73 | -0,74% | 4.925.012,00 |
| 13.07.2026 | 6,77 | 6,85 | 6,73 | 6,78 | 1,04% | 5.960.466,00 |
| 10.07.2026 | 6,69 | 6,76 | 6,67 | 6,71 | 0,90% | 6.132.009,00 |
| 09.07.2026 | 6,67 | 6,68 | 6,58 | 6,65 | -1,19% | 6.979.519,00 |
| 08.07.2026 | 6,83 | 6,90 | 6,69 | 6,73 | -2,60% | 7.944.676,00 |
| 07.07.2026 | 6,83 | 6,94 | 6,76 | 6,91 | 2,37% | 11.097.164,00 |
| 06.07.2026 | 6,80 | 6,85 | 6,68 | 6,75 | -1,17% | 10.496.981,00 |
| 02.07.2026 | 6,83 | 6,87 | 6,73 | 6,83 | 1,64% | 7.062.223,00 |
| 01.07.2026 | 6,47 | 6,85 | 6,47 | 6,72 | 3,38% | 11.407.624,00 |
| 30.06.2026 | 6,46 | 6,55 | 6,40 | 6,50 | 0,00% | 7.803.035,00 |
| 29.06.2026 | 6,50 | 6,51 | 6,39 | 6,50 | 1,72% | 9.931.458,00 |
| 26.06.2026 | 6,28 | 6,45 | 6,28 | 6,39 | 1,43% | 12.224.765,00 |
| 25.06.2026 | 6,57 | 6,59 | 6,24 | 6,30 | -3,82% | 7.760.772,00 |
| 24.06.2026 | 6,59 | 6,63 | 6,54 | 6,55 | -0,15% | 8.398.380,00 |
| 23.06.2026 | 6,50 | 6,61 | 6,50 | 6,56 | -0,46% | 8.310.708,00 |
| 22.06.2026 | 6,55 | 6,63 | 6,53 | 6,59 | 0,15% | 9.907.343,00 |
| 18.06.2026 | 6,46 | 6,63 | 6,45 | 6,58 | 1,54% | 17.846.484,00 |
| 17.06.2026 | 6,69 | 6,73 | 6,45 | 6,48 | -3,57% | 8.212.438,00 |
| 16.06.2026 | 6,72 | 6,80 | 6,70 | 6,72 | 0,30% | 7.276.977,00 |
| 15.06.2026 | 6,86 | 6,90 | 6,65 | 6,70 | -1,47% | 9.450.859,00 |
| 12.06.2026 | 6,77 | 6,83 | 6,73 | 6,80 | 1,19% | 7.417.686,00 |
| 11.06.2026 | 6,65 | 6,77 | 6,62 | 6,72 | 0,30% | 8.132.476,00 |
| 10.06.2026 | 6,72 | 6,82 | 6,66 | 6,70 | -0,89% | 8.529.995,00 |
| 09.06.2026 | 6,72 | 6,79 | 6,66 | 6,76 | 1,35% | 9.308.926,00 |
| 08.06.2026 | 6,77 | 6,81 | 6,65 | 6,67 | -1,77% | 10.473.301,00 |
| 05.06.2026 | 6,77 | 6,83 | 6,71 | 6,79 | 0,74% | 8.667.085,00 |
| 04.06.2026 | 6,74 | 6,82 | 6,67 | 6,74 | 1,20% | 8.944.616,00 |
| 03.06.2026 | 6,82 | 6,82 | 6,64 | 6,66 | -1,91% | 8.924.464,00 |
| 02.06.2026 | 6,75 | 6,80 | 6,72 | 6,79 | 0,74% | 12.133.673,00 |
| 01.06.2026 | 6,76 | 6,77 | 6,60 | 6,74 | 0,45% | 11.337.611,00 |
| 29.05.2026 | 6,78 | 6,82 | 6,71 | 6,71 | -1,47% | 8.603.399,00 |
| 28.05.2026 | 6,84 | 6,91 | 6,80 | 6,81 | -0,29% | 8.093.409,00 |
| 27.05.2026 | 6,98 | 7,03 | 6,83 | 6,83 | -1,44% | 9.923.815,00 |
| 26.05.2026 | 6,95 | 7,01 | 6,89 | 6,93 | -0,57% | 9.012.822,00 |
| 22.05.2026 | 7,00 | 7,09 | 6,96 | 6,97 | -0,43% | 5.884.192,00 |