19,450$
-9,24%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 26,83 | 26,83 | 26,33 | 26,37 | -1,12% | 572.612,00 |
| 11.12.2024 | 27,09 | 27,17 | 26,60 | 26,67 | -0,45% | 632.384,00 |
| 10.12.2024 | 26,92 | 27,07 | 26,59 | 26,79 | -0,74% | 618.880,00 |
| 09.12.2024 | 27,48 | 27,48 | 26,88 | 26,99 | -0,99% | 1.024.845,00 |
| 06.12.2024 | 27,25 | 27,42 | 26,93 | 27,26 | 0,96% | 873.667,00 |
| 05.12.2024 | 27,37 | 27,58 | 26,98 | 27,00 | -2,03% | 682.967,00 |
| 04.12.2024 | 27,66 | 27,86 | 27,26 | 27,56 | -0,68% | 649.361,00 |
| 03.12.2024 | 27,52 | 27,76 | 27,29 | 27,75 | 0,91% | 706.334,00 |
| 02.12.2024 | 26,99 | 27,52 | 26,82 | 27,50 | 1,18% | 1.224.569,00 |
| 29.11.2024 | 27,48 | 27,60 | 26,98 | 27,18 | 0,15% | 459.359,00 |
| 27.11.2024 | 27,26 | 27,57 | 27,06 | 27,14 | -0,66% | 659.497,00 |
| 26.11.2024 | 27,40 | 27,59 | 27,08 | 27,32 | -1,34% | 807.841,00 |
| 25.11.2024 | 27,40 | 28,28 | 27,35 | 27,69 | 1,76% | 1.566.121,00 |
| 22.11.2024 | 26,69 | 27,33 | 26,59 | 27,21 | 3,26% | 986.678,00 |
| 20.11.2024 | 26,07 | 26,37 | 25,67 | 26,35 | 0,88% | 926.555,00 |
| 19.11.2024 | 25,34 | 26,19 | 25,24 | 26,12 | 2,03% | 871.300,00 |
| 18.11.2024 | 25,59 | 25,89 | 25,30 | 25,60 | -0,70% | 954.861,00 |
| 15.11.2024 | 25,48 | 25,80 | 24,93 | 25,78 | 1,66% | 964.402,00 |
| 14.11.2024 | 25,50 | 25,63 | 25,15 | 25,36 | 0,00% | 1.124.795,00 |
| 13.11.2024 | 24,76 | 25,55 | 24,76 | 25,36 | 1,60% | 1.500.187,00 |
| 12.11.2024 | 24,57 | 25,31 | 24,57 | 24,96 | 0,04% | 1.841.555,00 |
| 11.11.2024 | 24,45 | 25,13 | 24,12 | 24,95 | 3,92% | 1.694.792,00 |
| 08.11.2024 | 22,50 | 24,09 | 20,69 | 24,01 | 10,39% | 1.950.418,00 |
| 07.11.2024 | 21,83 | 22,09 | 21,64 | 21,75 | -0,68% | 888.694,00 |
| 06.11.2024 | 21,38 | 22,11 | 21,05 | 21,90 | 6,62% | 1.231.606,00 |
| 05.11.2024 | 19,88 | 20,62 | 19,88 | 20,54 | 2,29% | 477.392,00 |
| 04.11.2024 | 19,89 | 20,44 | 19,85 | 20,08 | 0,50% | 444.004,00 |
| 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 |