8,181$
0,76%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,16 | 8,39 | 8,04 | 8,19 | 0,86% | 29.939.700,00 |
| 27.02.2025 | 7,93 | 8,33 | 7,67 | 8,12 | 7,84% | 28.329.328,00 |
| 26.02.2025 | 7,61 | 7,64 | 7,49 | 7,53 | -0,66% | 13.418.912,00 |
| 25.02.2025 | 7,36 | 7,61 | 7,30 | 7,58 | 2,71% | 12.789.543,00 |
| 24.02.2025 | 7,34 | 7,41 | 7,28 | 7,38 | 0,41% | 8.520.919,00 |
| 21.02.2025 | 7,51 | 7,53 | 7,30 | 7,35 | -1,61% | 7.182.676,00 |
| 20.02.2025 | 7,41 | 7,50 | 7,37 | 7,47 | 0,40% | 5.772.328,00 |
| 19.02.2025 | 7,36 | 7,50 | 7,36 | 7,44 | -0,53% | 5.547.135,00 |
| 18.02.2025 | 7,61 | 7,61 | 7,45 | 7,48 | -1,54% | 7.215.575,00 |
| 17.02.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 0,36% | - |
| 14.02.2025 | 7,53 | 7,67 | 7,53 | 7,57 | 0,93% | 6.332.993,00 |
| 13.02.2025 | 7,39 | 7,52 | 7,32 | 7,50 | 2,60% | 8.831.148,00 |
| 12.02.2025 | 7,42 | 7,44 | 7,31 | 7,31 | -2,27% | 5.014.906,00 |
| 11.02.2025 | 7,33 | 7,52 | 7,31 | 7,48 | 1,36% | 6.621.846,00 |
| 10.02.2025 | 7,55 | 7,56 | 7,38 | 7,38 | -2,12% | 4.321.473,00 |
| 07.02.2025 | 7,57 | 7,62 | 7,51 | 7,54 | 0,00% | 5.520.923,00 |
| 06.02.2025 | 7,48 | 7,60 | 7,48 | 7,54 | 0,40% | 5.449.615,00 |
| 05.02.2025 | 7,78 | 7,82 | 7,47 | 7,51 | -3,35% | 8.303.851,00 |
| 04.02.2025 | 7,63 | 7,80 | 7,60 | 7,77 | 1,30% | 9.701.200,00 |
| 03.02.2025 | 7,51 | 7,74 | 7,46 | 7,67 | -0,13% | 8.151.858,00 |
| 31.01.2025 | 7,75 | 7,81 | 7,67 | 7,68 | -1,03% | 6.486.937,00 |
| 30.01.2025 | 7,68 | 7,80 | 7,68 | 7,76 | 2,11% | 5.480.370,00 |
| 29.01.2025 | 7,58 | 7,65 | 7,56 | 7,60 | 0,53% | 5.377.754,00 |
| 28.01.2025 | 7,64 | 7,67 | 7,53 | 7,56 | -0,79% | 6.379.029,00 |
| 27.01.2025 | 7,42 | 7,68 | 7,42 | 7,62 | 1,87% | 6.628.968,00 |
| 24.01.2025 | 7,42 | 7,53 | 7,41 | 7,48 | 1,08% | 3.837.837,00 |
| 23.01.2025 | 7,27 | 7,46 | 7,25 | 7,40 | 1,79% | 5.416.369,00 |
| 22.01.2025 | 7,28 | 7,34 | 7,24 | 7,27 | -0,14% | 3.806.259,00 |
| 21.01.2025 | 7,29 | 7,34 | 7,25 | 7,28 | 0,14% | 3.668.562,00 |
| 17.01.2025 | 7,28 | 7,29 | 7,19 | 7,27 | 0,69% | 4.943.476,00 |
| 16.01.2025 | 7,22 | 7,24 | 7,17 | 7,22 | 0,00% | 3.802.351,00 |
| 15.01.2025 | 7,24 | 7,28 | 7,17 | 7,22 | 1,98% | 4.852.412,00 |
| 14.01.2025 | 6,99 | 7,12 | 6,99 | 7,08 | 2,31% | 6.819.529,00 |
| 13.01.2025 | 6,80 | 6,92 | 6,79 | 6,92 | 0,73% | 5.674.277,00 |
| 10.01.2025 | 6,93 | 7,00 | 6,86 | 6,87 | -2,28% | 3.667.910,00 |
| 08.01.2025 | 6,95 | 7,05 | 6,93 | 7,03 | 0,43% | 4.957.614,00 |
| 07.01.2025 | 7,14 | 7,15 | 6,98 | 7,00 | -1,55% | 5.242.483,00 |
| 06.01.2025 | 7,14 | 7,25 | 7,07 | 7,11 | 0,42% | 5.220.473,00 |
| 03.01.2025 | 7,00 | 7,10 | 6,95 | 7,08 | 1,43% | 4.345.788,00 |
| 02.01.2025 | 6,95 | 7,06 | 6,92 | 6,98 | 1,01% | 6.633.029,00 |
| 31.12.2024 | 6,90 | 7,07 | 6,90 | 6,91 | 0,29% | 7.148.584,00 |
| 30.12.2024 | 6,90 | 6,98 | 6,87 | 6,89 | -1,15% | 5.870.689,00 |
| 27.12.2024 | 6,95 | 7,03 | 6,89 | 6,97 | -0,14% | 5.774.946,00 |
| 26.12.2024 | 6,87 | 7,02 | 6,87 | 6,98 | 1,60% | 4.636.695,00 |
| 24.12.2024 | 6,79 | 6,90 | 6,76 | 6,87 | 1,03% | 4.652.809,00 |
| 23.12.2024 | 6,81 | 6,85 | 6,71 | 6,80 | -0,44% | 4.013.648,00 |
| 20.12.2024 | 6,80 | 6,93 | 6,76 | 6,83 | 0,59% | 14.145.317,00 |
| 19.12.2024 | 6,86 | 6,92 | 6,76 | 6,79 | -0,59% | 7.000.448,00 |
| 18.12.2024 | 7,14 | 7,16 | 6,81 | 6,83 | -3,67% | 6.085.537,00 |
| 17.12.2024 | 7,11 | 7,20 | 7,05 | 7,09 | -0,98% | 6.343.337,00 |
| 16.12.2024 | 7,17 | 7,21 | 7,12 | 7,16 | -0,56% | 6.625.598,00 |
| 13.12.2024 | 7,22 | 7,23 | 7,17 | 7,20 | -0,83% | 3.202.284,00 |
| 12.12.2024 | 7,37 | 7,42 | 7,23 | 7,26 | -1,89% | 4.114.676,00 |
| 11.12.2024 | 7,31 | 7,48 | 7,31 | 7,40 | 0,95% | 9.047.744,00 |
| 10.12.2024 | 7,39 | 7,42 | 7,27 | 7,33 | -0,95% | 3.662.080,00 |
| 09.12.2024 | 7,54 | 7,57 | 7,39 | 7,40 | -1,73% | 3.959.299,00 |
| 06.12.2024 | 7,63 | 7,64 | 7,51 | 7,53 | -0,92% | 3.356.047,00 |
| 05.12.2024 | 7,58 | 7,66 | 7,57 | 7,60 | 0,13% | 3.263.408,00 |
| 04.12.2024 | 7,51 | 7,65 | 7,43 | 7,59 | 0,93% | 4.135.024,00 |
| 03.12.2024 | 7,63 | 7,64 | 7,43 | 7,52 | -1,44% | 4.082.496,00 |
| 02.12.2024 | 7,65 | 7,69 | 7,58 | 7,63 | 0,13% | 4.746.379,00 |
| 29.11.2024 | 7,68 | 7,71 | 7,59 | 7,62 | -0,52% | 2.341.594,00 |
| 27.11.2024 | 7,70 | 7,73 | 7,64 | 7,66 | -0,39% | 4.080.187,00 |
| 26.11.2024 | 7,65 | 7,70 | 7,56 | 7,69 | 0,52% | 4.588.156,00 |
| 25.11.2024 | 7,63 | 7,66 | 7,57 | 7,65 | 1,46% | 6.596.834,00 |
| 22.11.2024 | 7,57 | 7,62 | 7,50 | 7,54 | 0,00% | 5.349.821,00 |
| 21.11.2024 | 7,55 | 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 |