19,800$
-1,25%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,00 | 20,40 | 19,76 | 19,80 | -1,25% | 1.093.653,00 |
| 08.05.2025 | 19,34 | 20,25 | 19,34 | 20,05 | 5,36% | 1.335.005,00 |
| 07.05.2025 | 20,06 | 20,28 | 18,88 | 19,03 | 8,93% | 1.984.533,00 |
| 06.05.2025 | 17,41 | 17,69 | 17,22 | 17,47 | -0,80% | 1.174.752,00 |
| 05.05.2025 | 17,48 | 17,82 | 17,31 | 17,61 | 0,34% | 835.973,00 |
| 02.05.2025 | 17,09 | 17,57 | 17,08 | 17,55 | 3,72% | 915.610,00 |
| 01.05.2025 | 16,87 | 17,13 | 16,73 | 16,92 | 0,83% | 1.216.571,00 |
| 30.04.2025 | 16,42 | 16,79 | 16,09 | 16,78 | 0,60% | 1.218.228,00 |
| 29.04.2025 | 16,27 | 16,70 | 16,07 | 16,68 | 2,39% | 970.107,00 |
| 28.04.2025 | 16,26 | 16,43 | 15,98 | 16,29 | 0,18% | 1.080.544,00 |
| 25.04.2025 | 15,98 | 16,29 | 15,74 | 16,26 | 0,99% | 1.052.259,00 |
| 24.04.2025 | 15,38 | 16,13 | 15,29 | 16,10 | 4,41% | 1.327.531,00 |
| 23.04.2025 | 15,73 | 16,21 | 15,36 | 15,42 | 1,72% | 1.430.552,00 |
| 22.04.2025 | 15,51 | 15,64 | 14,82 | 15,16 | -3,25% | 1.670.370,00 |
| 21.04.2025 | 15,61 | 15,72 | 15,11 | 15,67 | -0,63% | 1.037.389,00 |
| 17.04.2025 | 15,29 | 15,88 | 15,27 | 15,77 | 3,48% | 1.199.785,00 |
| 16.04.2025 | 15,45 | 15,49 | 14,97 | 15,24 | -1,80% | 1.150.851,00 |
| 15.04.2025 | 15,47 | 15,78 | 15,31 | 15,52 | 0,39% | 1.384.965,00 |
| 14.04.2025 | 15,76 | 15,90 | 15,26 | 15,46 | -0,32% | 1.136.418,00 |
| 11.04.2025 | 15,53 | 15,60 | 15,02 | 15,51 | -0,45% | 1.027.884,00 |
| 10.04.2025 | 15,67 | 15,86 | 15,01 | 15,58 | -3,83% | 1.216.452,00 |
| 09.04.2025 | 14,52 | 16,32 | 14,18 | 16,20 | 10,28% | 2.802.591,00 |
| 08.04.2025 | 16,13 | 16,14 | 14,42 | 14,69 | -6,25% | 1.709.171,00 |
| 07.04.2025 | 15,00 | 16,47 | 14,71 | 15,67 | 0,32% | 1.698.353,00 |
| 04.04.2025 | 15,75 | 15,78 | 14,77 | 15,62 | -4,93% | 1.467.408,00 |
| 03.04.2025 | 17,61 | 17,62 | 16,39 | 16,43 | -11,76% | 1.302.312,00 |
| 02.04.2025 | 17,61 | 18,66 | 17,56 | 18,62 | 4,14% | 962.067,00 |
| 01.04.2025 | 17,62 | 17,96 | 17,46 | 17,88 | 1,02% | 830.376,00 |
| 31.03.2025 | 17,47 | 17,83 | 17,30 | 17,70 | -0,67% | 926.935,00 |
| 28.03.2025 | 18,52 | 18,55 | 17,59 | 17,82 | -3,73% | 781.287,00 |
| 27.03.2025 | 18,53 | 18,59 | 18,18 | 18,51 | 0,54% | 908.239,00 |
| 26.03.2025 | 18,40 | 18,71 | 18,28 | 18,41 | -0,32% | 798.327,00 |
| 25.03.2025 | 18,46 | 18,90 | 18,36 | 18,47 | 0,05% | 1.172.712,00 |
| 24.03.2025 | 18,41 | 18,53 | 18,16 | 18,46 | 3,24% | 1.062.215,00 |
| 21.03.2025 | 17,78 | 17,90 | 17,60 | 17,88 | -1,22% | 4.841.446,00 |
| 20.03.2025 | 17,86 | 18,32 | 17,69 | 18,10 | 0,06% | 875.857,00 |
| 19.03.2025 | 17,54 | 18,15 | 17,45 | 18,09 | 3,79% | 916.184,00 |
| 18.03.2025 | 17,72 | 17,72 | 17,28 | 17,43 | -1,47% | 927.936,00 |
| 17.03.2025 | 17,49 | 17,84 | 17,42 | 17,69 | 1,43% | 831.900,00 |
| 14.03.2025 | 17,09 | 17,60 | 17,04 | 17,44 | 3,07% | 1.126.680,00 |
| 13.03.2025 | 17,30 | 17,54 | 16,88 | 16,92 | -2,25% | 983.588,00 |
| 12.03.2025 | 17,96 | 17,96 | 17,25 | 17,31 | -2,53% | 1.092.904,00 |
| 11.03.2025 | 17,75 | 18,12 | 17,58 | 17,76 | 0,97% | 1.040.837,00 |
| 10.03.2025 | 18,08 | 18,20 | 17,27 | 17,59 | -4,56% | 1.409.932,00 |
| 07.03.2025 | 18,24 | 18,58 | 18,03 | 18,43 | -0,11% | 1.007.929,00 |
| 06.03.2025 | 18,38 | 18,66 | 18,11 | 18,45 | 0,05% | 962.741,00 |
| 05.03.2025 | 17,78 | 18,52 | 17,61 | 18,44 | 4,77% | 1.403.905,00 |
| 04.03.2025 | 18,27 | 18,27 | 17,56 | 17,60 | -5,33% | 1.594.144,00 |
| 03.03.2025 | 19,87 | 20,20 | 18,56 | 18,59 | -3,23% | 1.311.126,00 |
| 28.02.2025 | 18,64 | 19,22 | 18,63 | 19,21 | 2,67% | 1.504.185,00 |
| 27.02.2025 | 19,06 | 19,12 | 18,63 | 18,71 | -2,09% | 1.088.693,00 |
| 26.02.2025 | 19,22 | 19,66 | 19,04 | 19,11 | 0,16% | 1.310.493,00 |
| 25.02.2025 | 19,48 | 19,58 | 18,92 | 19,08 | -2,15% | 1.611.474,00 |
| 24.02.2025 | 19,64 | 19,72 | 19,22 | 19,50 | 0,26% | 1.558.521,00 |
| 21.02.2025 | 21,63 | 21,74 | 19,34 | 19,45 | -9,24% | 1.874.829,00 |
| 20.02.2025 | 21,86 | 21,99 | 21,31 | 21,43 | -1,97% | 1.448.151,00 |
| 19.02.2025 | 21,77 | 21,91 | 21,40 | 21,86 | -0,18% | 962.117,00 |
| 18.02.2025 | 21,88 | 21,98 | 21,65 | 21,90 | 0,05% | 906.346,00 |
| 14.02.2025 | 22,00 | 22,13 | 21,82 | 21,89 | -0,27% | 771.453,00 |
| 13.02.2025 | 21,38 | 22,04 | 21,38 | 21,95 | 2,86% | 731.168,00 |
| 12.02.2025 | 21,62 | 21,62 | 21,12 | 21,34 | -3,44% | 616.641,00 |
| 11.02.2025 | 21,56 | 22,31 | 21,48 | 22,10 | 1,89% | 880.891,00 |
| 10.02.2025 | 21,77 | 21,79 | 21,50 | 21,69 | 0,56% | 695.154,00 |
| 07.02.2025 | 22,00 | 22,11 | 21,52 | 21,57 | -2,00% | 438.387,00 |
| 06.02.2025 | 21,93 | 22,09 | 21,78 | 22,01 | 0,73% | 500.056,00 |
| 05.02.2025 | 21,98 | 22,05 | 21,73 | 21,85 | -0,05% | 390.669,00 |
| 04.02.2025 | 21,91 | 22,05 | 21,70 | 21,86 | 0,00% | 671.302,00 |
| 03.02.2025 | 21,90 | 22,22 | 21,47 | 21,86 | -2,93% | 753.756,00 |
| 31.01.2025 | 22,82 | 23,01 | 22,34 | 22,52 | -2,04% | 592.158,00 |
| 30.01.2025 | 22,87 | 23,36 | 22,79 | 22,99 | 1,41% | 672.257,00 |
| 29.01.2025 | 22,81 | 22,89 | 22,50 | 22,67 | -0,74% | 451.765,00 |
| 28.01.2025 | 22,63 | 22,94 | 22,49 | 22,84 | 0,09% | 531.250,00 |
| 27.01.2025 | 22,83 | 23,32 | 22,69 | 22,82 | -1,47% | 563.976,00 |
| 24.01.2025 | 23,55 | 23,67 | 23,13 | 23,16 | -2,57% | 521.198,00 |
| 23.01.2025 | 23,12 | 23,78 | 22,99 | 23,77 | 2,50% | 649.039,00 |
| 22.01.2025 | 23,13 | 23,35 | 23,04 | 23,19 | 0,43% | 567.450,00 |
| 21.01.2025 | 23,18 | 23,21 | 22,84 | 23,09 | 0,57% | 842.807,00 |
| 17.01.2025 | 23,34 | 23,44 | 22,82 | 22,96 | -0,26% | 603.517,00 |
| 16.01.2025 | 22,91 | 23,15 | 22,73 | 23,02 | 0,39% | 504.254,00 |
| 15.01.2025 | 23,00 | 23,34 | 22,69 | 22,93 | 1,60% | 621.922,00 |
| 14.01.2025 | 22,30 | 22,69 | 22,23 | 22,57 | 2,13% | 538.926,00 |
| 13.01.2025 | 21,92 | 22,15 | 21,65 | 22,10 | 0,55% | 658.850,00 |
| 10.01.2025 | 22,17 | 22,28 | 21,95 | 21,98 | -2,57% | 771.756,00 |
| 08.01.2025 | 22,50 | 22,64 | 22,30 | 22,56 | -0,75% | 742.568,00 |
| 07.01.2025 | 22,84 | 22,97 | 22,24 | 22,73 | -0,79% | 965.455,00 |
| 06.01.2025 | 23,01 | 23,32 | 22,78 | 22,91 | 0,22% | 865.189,00 |
| 03.01.2025 | 22,84 | 23,06 | 22,72 | 22,86 | 0,35% | 604.623,00 |
| 02.01.2025 | 23,25 | 23,33 | 22,73 | 22,78 | -1,17% | 680.545,00 |
| 31.12.2024 | 23,36 | 23,53 | 22,98 | 23,05 | -0,77% | 605.279,00 |
| 30.12.2024 | 23,28 | 23,55 | 23,02 | 23,23 | -1,06% | 650.203,00 |
| 27.12.2024 | 24,09 | 24,29 | 23,37 | 23,48 | -3,33% | 531.186,00 |
| 26.12.2024 | 24,30 | 24,48 | 24,05 | 24,29 | -1,02% | 613.258,00 |
| 24.12.2024 | 24,11 | 24,55 | 24,09 | 24,54 | 1,40% | 278.184,00 |
| 23.12.2024 | 24,48 | 24,53 | 24,09 | 24,20 | -1,26% | 1.029.128,00 |
| 20.12.2024 | 24,19 | 24,93 | 24,10 | 24,51 | 0,49% | 8.790.556,00 |
| 19.12.2024 | 24,78 | 24,92 | 24,11 | 24,39 | -0,61% | 1.402.311,00 |
| 18.12.2024 | 25,80 | 26,01 | 24,29 | 24,54 | -3,58% | 1.149.950,00 |
| 17.12.2024 | 25,84 | 26,05 | 25,17 | 25,45 | -2,97% | 1.038.991,00 |
| 16.12.2024 | 26,01 | 26,63 | 26,01 | 26,23 | 0,15% | 783.585,00 |
| 13.12.2024 | 25,77 | 26,41 | 25,77 | 26,19 | -0,68% | 679.185,00 |