7,535$
-0,06%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 7,57 | 7,58 | 7,48 | 7,54 | -0,13% | 4.503.432,00 |
| 20.11.2024 | 7,55 | 7,60 | 7,49 | 7,55 | 0,00% | 3.477.172,00 |
| 19.11.2024 | 7,45 | 7,56 | 7,43 | 7,55 | -0,13% | 3.958.230,00 |
| 18.11.2024 | 7,49 | 7,60 | 7,46 | 7,56 | 0,93% | 4.742.716,00 |
| 15.11.2024 | 7,45 | 7,54 | 7,40 | 7,49 | 0,00% | 5.137.235,00 |
| 14.11.2024 | 7,63 | 7,67 | 7,48 | 7,49 | -1,45% | 10.702.644,00 |
| 13.11.2024 | 7,63 | 7,71 | 7,59 | 7,60 | 0,00% | 4.733.473,00 |
| 12.11.2024 | 7,65 | 7,79 | 7,57 | 7,60 | -1,55% | 4.649.983,00 |
| 11.11.2024 | 7,86 | 7,86 | 7,70 | 7,72 | -1,15% | 4.387.259,00 |
| 08.11.2024 | 7,70 | 7,85 | 7,69 | 7,81 | 0,64% | 5.455.904,00 |
| 07.11.2024 | 7,59 | 7,78 | 7,59 | 7,76 | 1,70% | 6.736.737,00 |
| 06.11.2024 | 7,50 | 7,63 | 7,36 | 7,63 | 3,67% | 9.504.454,00 |
| 05.11.2024 | 7,27 | 7,38 | 7,27 | 7,36 | 0,55% | 6.783.446,00 |
| 04.11.2024 | 7,20 | 7,37 | 7,18 | 7,32 | 0,97% | 7.876.295,00 |
| 01.11.2024 | 7,23 | 7,30 | 7,18 | 7,25 | 0,69% | 8.864.311,00 |
| 31.10.2024 | 7,37 | 7,38 | 7,17 | 7,20 | -2,31% | 8.805.117,00 |
| 30.10.2024 | 7,34 | 7,45 | 7,32 | 7,37 | 0,27% | 5.530.675,00 |
| 29.10.2024 | 7,34 | 7,37 | 7,26 | 7,35 | -0,27% | 17.905.653,00 |
| 28.10.2024 | 7,42 | 7,46 | 7,29 | 7,37 | -6,47% | 39.911.631,00 |
| 25.10.2024 | 8,20 | 8,25 | 7,83 | 7,88 | -3,19% | 14.797.585,00 |
| 24.10.2024 | 7,38 | 8,25 | 7,27 | 8,14 | 17,63% | 29.083.458,00 |
| 23.10.2024 | 7,00 | 7,02 | 6,84 | 6,92 | -0,57% | 6.384.981,00 |
| 22.10.2024 | 6,92 | 7,05 | 6,88 | 6,96 | 0,14% | 7.411.994,00 |
| 21.10.2024 | 7,05 | 7,10 | 6,94 | 6,95 | -1,97% | 5.762.874,00 |
| 18.10.2024 | 7,05 | 7,11 | 6,99 | 7,09 | 1,00% | 3.921.620,00 |
| 17.10.2024 | 7,00 | 7,04 | 6,87 | 7,02 | 0,29% | 4.968.897,00 |
| 16.10.2024 | 6,92 | 7,05 | 6,91 | 7,00 | 2,04% | 3.848.455,00 |
| 15.10.2024 | 6,85 | 6,95 | 6,84 | 6,86 | -0,15% | 3.575.015,00 |
| 14.10.2024 | 6,84 | 6,90 | 6,81 | 6,87 | -0,15% | 3.306.546,00 |
| 11.10.2024 | 6,71 | 6,91 | 6,71 | 6,88 | 2,53% | 4.798.547,00 |
| 10.10.2024 | 6,97 | 6,99 | 6,68 | 6,71 | -4,55% | 5.642.589,00 |
| 09.10.2024 | 7,03 | 7,07 | 6,94 | 7,03 | 0,14% | 3.578.557,00 |
| 08.10.2024 | 7,11 | 7,13 | 7,01 | 7,02 | -1,68% | 3.885.425,00 |
| 07.10.2024 | 7,17 | 7,21 | 7,11 | 7,14 | -0,56% | 3.241.903,00 |
| 04.10.2024 | 7,20 | 7,23 | 7,14 | 7,18 | 1,41% | 2.900.646,00 |
| 03.10.2024 | 7,08 | 7,11 | 7,00 | 7,08 | -0,42% | 4.745.220,00 |
| 02.10.2024 | 7,05 | 7,14 | 7,05 | 7,11 | 0,85% | 4.247.936,00 |
| 01.10.2024 | 7,25 | 7,25 | 7,04 | 7,05 | -2,49% | 4.764.699,00 |
| 30.09.2024 | 7,28 | 7,29 | 7,16 | 7,23 | -0,96% | 3.587.764,00 |
| 27.09.2024 | 7,39 | 7,43 | 7,30 | 7,30 | -0,68% | 3.254.087,00 |
| 26.09.2024 | 7,24 | 7,36 | 7,23 | 7,35 | 2,94% | 3.423.321,00 |
| 25.09.2024 | 7,23 | 7,23 | 7,06 | 7,14 | -1,52% | 3.239.193,00 |
| 24.09.2024 | 7,31 | 7,33 | 7,21 | 7,25 | -0,68% | 3.543.351,00 |
| 23.09.2024 | 7,29 | 7,42 | 7,19 | 7,30 | 0,69% | 6.565.608,00 |
| 20.09.2024 | 7,26 | 7,31 | 7,18 | 7,25 | -1,63% | 16.066.028,00 |
| 19.09.2024 | 7,43 | 7,46 | 7,36 | 7,37 | 1,38% | 4.228.479,00 |
| 18.09.2024 | 7,17 | 7,40 | 7,16 | 7,27 | 1,39% | 6.413.492,00 |
| 17.09.2024 | 7,12 | 7,27 | 7,09 | 7,17 | 1,85% | 4.946.408,00 |
| 16.09.2024 | 7,03 | 7,10 | 6,98 | 7,04 | 0,57% | 5.453.021,00 |
| 13.09.2024 | 6,95 | 7,04 | 6,93 | 7,00 | 1,16% | 4.418.266,00 |
| 12.09.2024 | 6,90 | 6,95 | 6,86 | 6,92 | 0,29% | 4.714.046,00 |
| 11.09.2024 | 7,02 | 7,03 | 6,87 | 6,90 | -2,13% | 3.789.904,00 |
| 10.09.2024 | 7,03 | 7,09 | 6,91 | 7,05 | -0,14% | 3.332.387,00 |
| 09.09.2024 | 7,01 | 7,11 | 7,00 | 7,06 | 0,71% | 3.508.763,00 |
| 06.09.2024 | 7,25 | 7,28 | 6,99 | 7,01 | -3,31% | 2.965.912,00 |
| 05.09.2024 | 7,22 | 7,26 | 7,16 | 7,25 | 1,12% | 3.141.916,00 |
| 04.09.2024 | 7,10 | 7,22 | 7,10 | 7,17 | 0,42% | 4.218.811,00 |
| 03.09.2024 | 7,23 | 7,32 | 7,11 | 7,14 | -2,06% | 2.640.117,00 |
| 30.08.2024 | 7,42 | 7,42 | 7,22 | 7,29 | -0,95% | 2.605.836,00 |
| 29.08.2024 | 7,42 | 7,44 | 7,32 | 7,36 | 0,00% | 2.321.845,00 |
| 28.08.2024 | 7,38 | 7,43 | 7,30 | 7,36 | -1,21% | 2.299.185,00 |
| 27.08.2024 | 7,41 | 7,47 | 7,37 | 7,45 | 0,54% | 2.378.605,00 |
| 26.08.2024 | 7,54 | 7,54 | 7,37 | 7,41 | -1,07% | 2.870.533,00 |
| 23.08.2024 | 7,38 | 7,58 | 7,38 | 7,49 | 1,77% | 3.590.793,00 |
| 22.08.2024 | 7,41 | 7,44 | 7,33 | 7,36 | -0,67% | 2.554.118,00 |
| 21.08.2024 | 7,39 | 7,44 | 7,31 | 7,41 | 0,54% | 2.787.462,00 |
| 20.08.2024 | 7,58 | 7,62 | 7,35 | 7,37 | -2,90% | 3.546.907,00 |
| 19.08.2024 | 7,48 | 7,60 | 7,45 | 7,59 | 1,47% | 2.806.355,00 |
| 16.08.2024 | 7,37 | 7,52 | 7,35 | 7,48 | 1,63% | 3.108.013,00 |
| 15.08.2024 | 7,30 | 7,37 | 7,22 | 7,36 | 2,51% | 2.948.593,00 |
| 14.08.2024 | 7,19 | 7,24 | 7,10 | 7,18 | -0,14% | 3.876.387,00 |
| 13.08.2024 | 7,22 | 7,26 | 7,12 | 7,19 | 0,28% | 3.522.016,00 |
| 12.08.2024 | 7,21 | 7,31 | 7,14 | 7,17 | -0,69% | 3.310.773,00 |
| 09.08.2024 | 7,25 | 7,27 | 7,14 | 7,22 | -0,55% | 4.177.491,00 |
| 08.08.2024 | 7,15 | 7,27 | 7,13 | 7,26 | 2,40% | 3.705.427,00 |
| 07.08.2024 | 7,17 | 7,24 | 7,08 | 7,09 | 0,28% | 3.594.882,00 |
| 06.08.2024 | 6,89 | 7,18 | 6,87 | 7,07 | 2,91% | 4.256.985,00 |
| 05.08.2024 | 6,56 | 7,01 | 6,53 | 6,87 | -0,87% | 4.454.500,00 |
| 02.08.2024 | 6,87 | 6,95 | 6,70 | 6,93 | -2,26% | 5.250.105,00 |
| 01.08.2024 | 7,75 | 7,75 | 7,00 | 7,09 | -8,87% | 7.634.955,00 |
| 31.07.2024 | 7,76 | 7,88 | 7,69 | 7,78 | 0,65% | 8.594.513,00 |
| 30.07.2024 | 7,78 | 7,79 | 7,62 | 7,73 | -0,13% | 8.236.631,00 |
| 29.07.2024 | 7,73 | 7,75 | 7,66 | 7,74 | 0,13% | 5.141.991,00 |
| 26.07.2024 | 7,80 | 7,82 | 7,68 | 7,73 | 0,26% | 3.625.859,00 |
| 25.07.2024 | 7,69 | 7,79 | 7,67 | 7,71 | 0,26% | 4.395.254,00 |
| 24.07.2024 | 7,79 | 7,85 | 7,68 | 7,69 | -1,66% | 2.751.605,00 |
| 23.07.2024 | 7,83 | 7,88 | 7,74 | 7,82 | -1,01% | 3.562.120,00 |
| 22.07.2024 | 7,71 | 7,92 | 7,66 | 7,90 | 2,33% | 2.731.176,00 |
| 19.07.2024 | 7,73 | 7,86 | 7,68 | 7,72 | 0,26% | 2.459.260,00 |
| 18.07.2024 | 7,71 | 7,84 | 7,65 | 7,70 | -0,52% | 2.665.138,00 |
| 17.07.2024 | 7,67 | 7,80 | 7,60 | 7,74 | 0,65% | 3.615.663,00 |
| 16.07.2024 | 7,50 | 7,70 | 7,46 | 7,69 | 3,22% | 4.279.816,00 |
| 15.07.2024 | 7,41 | 7,49 | 7,34 | 7,45 | 0,81% | 3.066.823,00 |
| 12.07.2024 | 7,34 | 7,46 | 7,31 | 7,39 | 0,96% | 3.208.964,00 |
| 11.07.2024 | 7,28 | 7,41 | 7,28 | 7,32 | 1,53% | 3.206.970,00 |
| 10.07.2024 | 7,21 | 7,22 | 7,13 | 7,21 | 0,70% | 3.573.406,00 |
| 09.07.2024 | 7,36 | 7,36 | 7,16 | 7,16 | -2,72% | 4.619.994,00 |
| 08.07.2024 | 7,37 | 7,45 | 7,27 | 7,36 | 0,00% | 2.415.161,00 |
| 05.07.2024 | 7,38 | 7,40 | 7,26 | 7,36 | -0,54% | 4.408.634,00 |
| 03.07.2024 | 7,40 | 7,53 | 7,37 | 7,40 | 0,27% | 2.670.058,00 |