37,110$
0,68%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,72 | 37,57 | 36,28 | 37,11 | 0,68% | 1.161.714,00 |
| 08.01.2026 | 34,81 | 37,05 | 34,81 | 36,86 | 6,07% | 1.202.555,00 |
| 07.01.2026 | 35,58 | 35,64 | 34,24 | 34,75 | -2,14% | 1.231.049,00 |
| 06.01.2026 | 36,50 | 36,50 | 34,26 | 35,51 | -1,96% | 1.428.950,00 |
| 05.01.2026 | 35,17 | 36,79 | 35,17 | 36,22 | 3,01% | 1.224.223,00 |
| 02.01.2026 | 35,32 | 35,68 | 35,04 | 35,16 | 0,11% | 673.921,00 |
| 31.12.2025 | 35,38 | 35,63 | 34,97 | 35,12 | -0,76% | 933.681,00 |
| 30.12.2025 | 35,71 | 35,88 | 35,33 | 35,39 | -0,98% | 595.708,00 |
| 29.12.2025 | 35,78 | 35,81 | 35,33 | 35,74 | -0,69% | 535.355,00 |
| 26.12.2025 | 35,34 | 36,15 | 35,02 | 35,99 | 1,04% | 562.026,00 |
| 24.12.2025 | 35,75 | 35,87 | 35,46 | 35,62 | -0,06% | 349.961,00 |
| 23.12.2025 | 35,65 | 35,80 | 35,13 | 35,64 | -0,36% | 818.090,00 |
| 22.12.2025 | 35,31 | 36,26 | 35,31 | 35,77 | 0,14% | 670.345,00 |
| 19.12.2025 | 34,47 | 35,83 | 34,47 | 35,72 | 3,24% | 4.691.339,00 |
| 18.12.2025 | 35,10 | 35,59 | 34,54 | 34,60 | 0,09% | 1.014.555,00 |
| 17.12.2025 | 36,13 | 36,50 | 34,35 | 34,57 | -4,26% | 888.715,00 |
| 16.12.2025 | 36,13 | 36,62 | 35,85 | 36,11 | 0,39% | 1.130.512,00 |
| 15.12.2025 | 36,51 | 36,96 | 35,96 | 35,97 | -0,61% | 1.273.757,00 |
| 12.12.2025 | 36,19 | 36,50 | 35,36 | 36,19 | -0,17% | 2.481.077,00 |
| 11.12.2025 | 35,15 | 36,61 | 35,14 | 36,25 | 2,55% | 1.439.427,00 |
| 10.12.2025 | 33,84 | 35,62 | 33,30 | 35,35 | 5,30% | 1.811.156,00 |
| 09.12.2025 | 33,87 | 36,19 | 33,48 | 33,57 | -0,47% | 2.413.567,00 |
| 08.12.2025 | 34,23 | 34,51 | 33,62 | 33,73 | -0,24% | 948.478,00 |
| 05.12.2025 | 33,98 | 34,59 | 33,66 | 33,81 | -1,28% | 1.091.250,00 |
| 04.12.2025 | 34,41 | 35,00 | 34,14 | 34,25 | -0,95% | 1.327.261,00 |
| 03.12.2025 | 33,63 | 34,73 | 33,34 | 34,58 | 2,55% | 1.436.012,00 |
| 02.12.2025 | 34,03 | 34,49 | 33,39 | 33,72 | -0,50% | 2.103.067,00 |
| 01.12.2025 | 32,31 | 34,09 | 32,31 | 33,89 | 2,73% | 2.118.297,00 |
| 28.11.2025 | 32,87 | 33,24 | 32,67 | 32,99 | -0,09% | 685.002,00 |
| 26.11.2025 | 31,80 | 33,57 | 31,54 | 33,02 | 3,80% | 2.504.192,00 |
| 25.11.2025 | 31,32 | 32,15 | 31,32 | 31,81 | 1,73% | 1.434.001,00 |
| 24.11.2025 | 29,65 | 31,58 | 29,65 | 31,27 | 8,46% | 1.933.712,00 |
| 20.11.2025 | 29,82 | 30,01 | 28,66 | 28,83 | -0,96% | 1.955.367,00 |
| 19.11.2025 | 29,69 | 30,08 | 28,77 | 29,11 | -1,36% | 1.559.431,00 |
| 18.11.2025 | 29,42 | 30,31 | 29,08 | 29,51 | -2,03% | 1.816.385,00 |
| 17.11.2025 | 32,64 | 33,03 | 29,82 | 30,12 | -3,40% | 2.693.600,00 |
| 13.11.2025 | 31,80 | 32,30 | 30,94 | 31,18 | -1,95% | 2.999.487,00 |
| 12.11.2025 | 31,22 | 32,52 | 31,05 | 31,80 | 4,64% | 3.269.057,00 |
| 11.11.2025 | 30,43 | 30,99 | 30,23 | 30,39 | -0,75% | 2.320.117,00 |
| 10.11.2025 | 31,35 | 31,49 | 30,26 | 30,62 | -1,51% | 3.389.823,00 |
| 07.11.2025 | 30,55 | 31,46 | 29,77 | 31,09 | -0,70% | 2.805.984,00 |
| 06.11.2025 | 31,00 | 32,46 | 29,21 | 31,31 | -23,75% | 6.863.248,00 |
| 05.11.2025 | 41,65 | 42,49 | 40,85 | 41,06 | -0,89% | 2.257.377,00 |
| 04.11.2025 | 41,63 | 42,41 | 41,42 | 41,43 | -3,13% | 1.418.263,00 |
| 03.11.2025 | 42,56 | 43,04 | 42,30 | 42,77 | -0,07% | 1.872.531,00 |
| 31.10.2025 | 43,13 | 43,64 | 42,74 | 42,80 | -1,68% | 1.744.270,00 |
| 30.10.2025 | 43,62 | 44,18 | 43,16 | 43,53 | -0,34% | 1.155.632,00 |
| 29.10.2025 | 43,68 | 44,76 | 43,18 | 43,68 | -0,27% | 1.328.915,00 |
| 28.10.2025 | 43,50 | 43,96 | 43,11 | 43,80 | -0,43% | 1.076.227,00 |
| 27.10.2025 | 45,22 | 45,29 | 43,95 | 43,99 | -1,15% | 1.208.974,00 |
| 24.10.2025 | 44,61 | 45,13 | 43,82 | 44,50 | 2,37% | 1.444.845,00 |
| 23.10.2025 | 41,77 | 43,84 | 41,11 | 43,47 | 4,75% | 1.401.473,00 |
| 22.10.2025 | 42,60 | 42,63 | 40,74 | 41,50 | -2,81% | 1.098.052,00 |
| 21.10.2025 | 41,51 | 42,99 | 41,04 | 42,70 | 2,92% | 1.529.846,00 |
| 20.10.2025 | 41,24 | 41,63 | 40,83 | 41,49 | 2,02% | 762.566,00 |
| 17.10.2025 | 41,13 | 41,57 | 40,49 | 40,67 | -1,79% | 920.620,00 |
| 16.10.2025 | 42,08 | 42,28 | 41,24 | 41,41 | -0,91% | 807.394,00 |
| 15.10.2025 | 42,08 | 42,31 | 41,19 | 41,79 | 0,31% | 1.057.647,00 |
| 14.10.2025 | 39,85 | 42,13 | 39,36 | 41,66 | 3,17% | 1.967.726,00 |
| 13.10.2025 | 40,86 | 41,24 | 40,24 | 40,38 | 0,60% | 1.075.810,00 |
| 10.10.2025 | 42,19 | 42,33 | 39,96 | 40,14 | -4,72% | 1.086.376,00 |
| 09.10.2025 | 42,47 | 42,51 | 41,75 | 42,13 | -0,73% | 752.501,00 |
| 08.10.2025 | 42,20 | 42,49 | 41,72 | 42,44 | 1,82% | 974.749,00 |
| 07.10.2025 | 42,90 | 43,14 | 41,45 | 41,68 | -2,75% | 1.607.982,00 |
| 06.10.2025 | 43,67 | 43,96 | 42,86 | 42,86 | -0,60% | 966.602,00 |
| 02.10.2025 | 42,79 | 43,24 | 42,44 | 43,12 | 1,08% | 1.230.917,00 |
| 01.10.2025 | 42,80 | 43,22 | 42,13 | 42,66 | -1,20% | 1.592.613,00 |
| 30.09.2025 | 41,95 | 43,20 | 41,95 | 43,18 | 2,83% | 1.513.024,00 |
| 29.09.2025 | 41,71 | 42,07 | 41,13 | 41,99 | 1,60% | 1.936.935,00 |
| 26.09.2025 | 40,74 | 41,67 | 40,56 | 41,33 | 1,35% | 1.788.213,00 |
| 25.09.2025 | 39,88 | 40,89 | 39,80 | 40,78 | 0,64% | 1.346.497,00 |
| 24.09.2025 | 42,33 | 42,33 | 40,45 | 40,52 | -2,97% | 1.609.894,00 |
| 23.09.2025 | 42,10 | 42,95 | 41,56 | 41,76 | -0,88% | 1.834.824,00 |
| 22.09.2025 | 42,03 | 42,70 | 41,65 | 42,13 | 0,24% | 1.924.994,00 |
| 19.09.2025 | 42,19 | 42,99 | 41,33 | 42,03 | 1,55% | 7.530.394,00 |
| 18.09.2025 | 39,85 | 41,67 | 39,48 | 41,39 | 4,44% | 2.677.586,00 |
| 17.09.2025 | 39,78 | 40,42 | 39,07 | 39,63 | 0,08% | 2.391.751,00 |
| 16.09.2025 | 38,53 | 39,81 | 38,53 | 39,60 | 1,72% | 3.569.659,00 |
| 15.09.2025 | 38,30 | 39,84 | 38,13 | 38,93 | 2,26% | 3.384.574,00 |
| 12.09.2025 | 36,67 | 38,28 | 36,51 | 38,07 | 3,70% | 2.347.551,00 |
| 11.09.2025 | 36,68 | 37,33 | 36,42 | 36,71 | 1,41% | 1.654.294,00 |
| 10.09.2025 | 35,71 | 36,60 | 35,46 | 36,20 | 1,57% | 1.236.961,00 |
| 09.09.2025 | 36,10 | 36,39 | 35,41 | 35,64 | -1,90% | 1.214.432,00 |
| 08.09.2025 | 35,75 | 36,34 | 35,17 | 36,33 | 1,62% | 2.002.314,00 |
| 05.09.2025 | 35,50 | 35,99 | 35,17 | 35,75 | 1,74% | 1.759.258,00 |
| 04.09.2025 | 34,60 | 35,16 | 34,37 | 35,14 | 3,87% | 1.191.821,00 |
| 03.09.2025 | 33,68 | 33,92 | 33,20 | 33,83 | 0,68% | 1.627.782,00 |
| 02.09.2025 | 33,39 | 33,77 | 33,06 | 33,60 | -1,32% | 1.480.698,00 |
| 29.08.2025 | 34,33 | 34,34 | 33,75 | 34,05 | -0,64% | 1.625.948,00 |
| 28.08.2025 | 34,79 | 34,89 | 34,09 | 34,27 | -1,24% | 1.511.689,00 |
| 27.08.2025 | 34,50 | 34,84 | 34,25 | 34,70 | 0,41% | 1.430.209,00 |
| 26.08.2025 | 34,34 | 34,79 | 34,05 | 34,56 | 0,44% | 1.859.724,00 |
| 25.08.2025 | 33,91 | 34,60 | 33,68 | 34,41 | 1,21% | 2.409.838,00 |
| 22.08.2025 | 32,57 | 34,25 | 32,34 | 34,00 | 5,89% | 2.109.904,00 |
| 21.08.2025 | 31,90 | 32,40 | 31,58 | 32,11 | 0,19% | 2.481.802,00 |
| 20.08.2025 | 32,23 | 32,44 | 31,50 | 32,05 | -1,29% | 2.142.965,00 |
| 19.08.2025 | 32,00 | 32,55 | 31,81 | 32,47 | 2,14% | 1.406.957,00 |
| 18.08.2025 | 31,48 | 31,86 | 31,35 | 31,79 | 1,31% | 1.007.130,00 |
| 15.08.2025 | 32,04 | 32,16 | 31,05 | 31,38 | -1,66% | 2.471.011,00 |
| 14.08.2025 | 31,80 | 32,15 | 31,36 | 31,91 | -2,80% | 2.124.019,00 |