19,980$
1,58%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 19,78 | 20,18 | 19,78 | 19,98 | 1,58% | 491.616,00 |
| 31.10.2024 | 20,13 | 20,24 | 19,66 | 19,67 | -2,62% | 584.494,00 |
| 30.10.2024 | 20,16 | 20,76 | 20,16 | 20,20 | -0,49% | 437.923,00 |
| 29.10.2024 | 19,97 | 20,31 | 19,95 | 20,30 | 0,10% | 678.395,00 |
| 28.10.2024 | 20,32 | 20,49 | 20,17 | 20,28 | 0,65% | 420.792,00 |
| 25.10.2024 | 20,33 | 20,40 | 19,98 | 20,15 | -0,25% | 424.545,00 |
| 24.10.2024 | 20,42 | 20,42 | 20,03 | 20,20 | -0,88% | 484.003,00 |
| 23.10.2024 | 20,50 | 20,59 | 20,12 | 20,38 | -1,31% | 664.045,00 |
| 22.10.2024 | 20,83 | 21,00 | 20,59 | 20,65 | -1,24% | 630.096,00 |
| 21.10.2024 | 21,41 | 21,50 | 20,80 | 20,91 | -2,65% | 449.044,00 |
| 18.10.2024 | 21,78 | 21,81 | 21,42 | 21,48 | -1,10% | 722.739,00 |
| 17.10.2024 | 21,49 | 21,73 | 21,27 | 21,72 | 1,50% | 680.575,00 |
| 16.10.2024 | 21,13 | 21,55 | 21,06 | 21,40 | 3,18% | 757.526,00 |
| 15.10.2024 | 20,83 | 21,21 | 20,73 | 20,74 | -0,81% | 767.284,00 |
| 14.10.2024 | 20,45 | 20,92 | 20,35 | 20,91 | 2,00% | 705.375,00 |
| 11.10.2024 | 19,92 | 20,52 | 19,92 | 20,50 | 2,81% | 515.587,00 |
| 10.10.2024 | 19,61 | 19,96 | 19,50 | 19,94 | -0,15% | 513.831,00 |
| 09.10.2024 | 19,90 | 20,34 | 19,87 | 19,97 | 0,45% | 636.284,00 |
| 08.10.2024 | 19,92 | 19,98 | 19,58 | 19,88 | -0,20% | 434.495,00 |
| 07.10.2024 | 19,49 | 20,00 | 19,41 | 19,92 | 1,32% | 490.645,00 |
| 04.10.2024 | 19,78 | 19,78 | 19,37 | 19,66 | 1,87% | 584.698,00 |
| 03.10.2024 | 19,35 | 19,45 | 19,10 | 19,30 | -1,43% | 375.701,00 |
| 02.10.2024 | 19,39 | 19,93 | 19,39 | 19,58 | 0,31% | 608.091,00 |
| 01.10.2024 | 20,11 | 20,11 | 19,50 | 19,52 | -3,08% | 627.194,00 |
| 30.09.2024 | 19,92 | 20,18 | 19,83 | 20,14 | 0,55% | 697.403,00 |
| 27.09.2024 | 19,96 | 20,37 | 19,89 | 20,03 | 1,73% | 657.366,00 |
| 26.09.2024 | 19,42 | 19,95 | 19,27 | 19,69 | 3,25% | 845.555,00 |
| 25.09.2024 | 19,20 | 19,20 | 18,79 | 19,07 | -0,68% | 2.016.943,00 |
| 24.09.2024 | 19,70 | 19,76 | 19,16 | 19,20 | -1,84% | 1.320.116,00 |
| 23.09.2024 | 20,28 | 20,34 | 19,48 | 19,56 | -2,59% | 980.326,00 |
| 20.09.2024 | 19,96 | 20,37 | 19,79 | 20,08 | -0,15% | 8.263.281,00 |
| 19.09.2024 | 19,72 | 20,18 | 19,31 | 20,11 | 5,34% | 1.204.622,00 |
| 18.09.2024 | 19,15 | 19,80 | 18,92 | 19,09 | -0,10% | 865.970,00 |
| 17.09.2024 | 19,47 | 19,60 | 19,10 | 19,11 | -0,31% | 769.568,00 |
| 16.09.2024 | 19,07 | 19,19 | 18,88 | 19,17 | 1,11% | 657.532,00 |
| 13.09.2024 | 18,77 | 19,15 | 18,70 | 18,96 | 3,04% | 525.483,00 |
| 12.09.2024 | 18,18 | 18,56 | 17,98 | 18,40 | 1,38% | 574.567,00 |
| 11.09.2024 | 17,81 | 18,30 | 17,56 | 18,15 | 0,95% | 839.547,00 |
| 10.09.2024 | 18,02 | 18,17 | 17,80 | 17,98 | -0,17% | 620.524,00 |
| 09.09.2024 | 18,25 | 18,41 | 17,94 | 18,01 | -1,32% | 911.894,00 |
| 06.09.2024 | 18,89 | 19,10 | 18,16 | 18,25 | -3,54% | 605.263,00 |
| 05.09.2024 | 19,00 | 19,12 | 18,80 | 18,92 | -0,05% | 667.403,00 |
| 04.09.2024 | 18,96 | 19,20 | 18,73 | 18,93 | -0,89% | 925.230,00 |
| 03.09.2024 | 19,88 | 20,03 | 19,03 | 19,10 | -5,26% | 755.696,00 |
| 30.08.2024 | 20,06 | 20,20 | 19,75 | 20,16 | 1,26% | 800.175,00 |
| 29.08.2024 | 20,54 | 20,54 | 19,87 | 19,91 | -1,92% | 708.732,00 |
| 28.08.2024 | 20,14 | 20,37 | 20,11 | 20,30 | 0,40% | 701.953,00 |
| 27.08.2024 | 20,26 | 20,40 | 20,05 | 20,22 | -0,83% | 718.092,00 |
| 26.08.2024 | 20,39 | 20,62 | 20,22 | 20,39 | 1,19% | 896.392,00 |
| 23.08.2024 | 19,32 | 20,24 | 19,26 | 20,15 | 5,22% | 897.576,00 |
| 22.08.2024 | 19,16 | 19,30 | 19,06 | 19,15 | -0,47% | 690.602,00 |
| 21.08.2024 | 18,86 | 19,37 | 18,74 | 19,24 | 3,11% | 609.583,00 |
| 20.08.2024 | 18,88 | 18,97 | 18,52 | 18,66 | -1,79% | 579.476,00 |
| 19.08.2024 | 18,96 | 19,18 | 18,78 | 19,00 | 0,74% | 604.238,00 |
| 16.08.2024 | 18,80 | 19,16 | 18,66 | 18,86 | -0,21% | 714.082,00 |
| 15.08.2024 | 19,05 | 19,13 | 18,71 | 18,90 | 2,55% | 836.711,00 |
| 14.08.2024 | 18,55 | 18,55 | 18,07 | 18,43 | -0,11% | 1.325.307,00 |
| 13.08.2024 | 18,70 | 18,84 | 18,26 | 18,45 | 0,11% | 1.366.890,00 |
| 12.08.2024 | 19,16 | 19,36 | 18,40 | 18,43 | -1,65% | 2.764.406,00 |
| 09.08.2024 | 18,83 | 19,02 | 17,43 | 18,74 | -2,50% | 2.667.776,00 |
| 08.08.2024 | 19,03 | 19,24 | 18,90 | 19,22 | 2,13% | 484.881,00 |
| 07.08.2024 | 19,58 | 19,58 | 18,72 | 18,82 | -2,49% | 576.595,00 |
| 06.08.2024 | 19,12 | 19,50 | 18,88 | 19,30 | -0,26% | 611.548,00 |
| 05.08.2024 | 18,78 | 19,58 | 18,56 | 19,35 | -4,68% | 829.708,00 |
| 02.08.2024 | 20,35 | 20,50 | 20,03 | 20,30 | -5,18% | 674.332,00 |
| 01.08.2024 | 22,67 | 22,89 | 21,06 | 21,41 | -5,77% | 896.369,00 |
| 31.07.2024 | 22,70 | 23,43 | 22,41 | 22,72 | 1,34% | 668.321,00 |
| 30.07.2024 | 22,53 | 22,77 | 22,29 | 22,42 | 0,13% | 661.380,00 |
| 29.07.2024 | 22,74 | 22,78 | 22,26 | 22,39 | -1,24% | 485.291,00 |
| 26.07.2024 | 22,61 | 22,98 | 22,33 | 22,67 | 2,63% | 532.670,00 |
| 25.07.2024 | 21,71 | 22,57 | 21,62 | 22,09 | 2,03% | 594.096,00 |
| 24.07.2024 | 21,95 | 22,34 | 21,55 | 21,65 | -1,86% | 606.132,00 |
| 23.07.2024 | 21,42 | 22,25 | 21,30 | 22,06 | 2,60% | 665.859,00 |
| 22.07.2024 | 21,31 | 21,53 | 20,93 | 21,50 | 1,18% | 417.560,00 |
| 19.07.2024 | 21,64 | 21,67 | 21,13 | 21,25 | -1,80% | 546.882,00 |
| 18.07.2024 | 21,93 | 22,57 | 21,47 | 21,64 | -1,81% | 565.108,00 |
| 17.07.2024 | 21,72 | 22,24 | 21,70 | 22,04 | 0,64% | 775.562,00 |
| 16.07.2024 | 21,02 | 21,91 | 21,02 | 21,90 | 5,80% | 712.530,00 |
| 15.07.2024 | 20,76 | 21,15 | 20,66 | 20,70 | 0,78% | 604.457,00 |
| 12.07.2024 | 20,55 | 20,79 | 20,42 | 20,54 | 1,83% | 654.053,00 |
| 11.07.2024 | 19,78 | 20,33 | 19,65 | 20,17 | 4,51% | 713.432,00 |
| 10.07.2024 | 18,92 | 19,30 | 18,84 | 19,30 | 2,50% | 579.201,00 |
| 09.07.2024 | 18,98 | 19,00 | 18,74 | 18,83 | -1,36% | 697.872,00 |
| 08.07.2024 | 19,21 | 19,49 | 19,09 | 19,09 | 0,42% | 367.667,00 |
| 05.07.2024 | 19,27 | 19,47 | 18,88 | 19,01 | -2,21% | 533.187,00 |
| 03.07.2024 | 19,40 | 19,50 | 19,25 | 19,44 | 0,52% | 251.527,00 |
| 02.07.2024 | 19,28 | 19,49 | 19,25 | 19,34 | 0,31% | 533.634,00 |
| 01.07.2024 | 19,64 | 19,71 | 19,12 | 19,28 | -1,43% | 601.871,00 |
| 28.06.2024 | 19,59 | 19,69 | 19,33 | 19,56 | 1,03% | 2.041.268,00 |
| 27.06.2024 | 19,49 | 19,54 | 19,26 | 19,36 | -0,26% | 431.681,00 |
| 26.06.2024 | 19,37 | 19,53 | 19,30 | 19,41 | -0,67% | 544.356,00 |
| 25.06.2024 | 19,48 | 19,67 | 19,34 | 19,54 | -0,20% | 633.588,00 |
| 24.06.2024 | 19,77 | 20,06 | 19,57 | 19,58 | -0,25% | 523.060,00 |
| 21.06.2024 | 19,48 | 19,71 | 19,18 | 19,63 | 0,93% | 2.070.882,00 |
| 20.06.2024 | 19,44 | 19,77 | 19,44 | 19,45 | -0,92% | 413.724,00 |
| 18.06.2024 | 19,40 | 19,69 | 19,25 | 19,63 | 1,45% | 779.776,00 |
| 17.06.2024 | 19,62 | 19,78 | 19,29 | 19,35 | -0,82% | 1.092.092,00 |
| 14.06.2024 | 19,72 | 19,77 | 19,31 | 19,51 | -2,79% | 540.034,00 |
| 13.06.2024 | 20,23 | 20,24 | 19,86 | 20,07 | -1,38% | 370.527,00 |
| 12.06.2024 | 20,55 | 21,04 | 20,34 | 20,35 | 2,52% | 709.185,00 |