7,954$
-0,82%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,02 | 8,08 | 7,97 | 8,02 | -1,11% | 581,00 |
| 26.02.2026 | 7,96 | 8,14 | 7,96 | 8,11 | 2,01% | 581,00 |
| 25.02.2026 | 7,90 | 7,95 | 7,83 | 7,95 | 0,89% | 581,00 |
| 24.02.2026 | 7,80 | 7,97 | 7,78 | 7,88 | 1,68% | 8.151.129,00 |
| 23.02.2026 | 7,88 | 7,91 | 7,70 | 7,75 | -2,02% | 5.727.412,00 |
| 20.02.2026 | 7,86 | 7,96 | 7,81 | 7,91 | 0,25% | 8.102.228,00 |
| 19.02.2026 | 7,82 | 7,89 | 7,78 | 7,89 | 0,38% | 6.177.325,00 |
| 18.02.2026 | 7,75 | 7,87 | 7,73 | 7,86 | 1,42% | 7.129.512,00 |
| 17.02.2026 | 7,78 | 7,80 | 7,54 | 7,75 | 0,13% | 10.599.586,00 |
| 13.02.2026 | 7,68 | 7,81 | 7,59 | 7,74 | 1,31% | 11.676.062,00 |
| 12.02.2026 | 7,80 | 7,92 | 7,49 | 7,64 | -2,18% | 14.781.444,00 |
| 11.02.2026 | 8,27 | 8,27 | 7,79 | 7,81 | -4,99% | 10.310.213,00 |
| 10.02.2026 | 8,10 | 8,25 | 8,10 | 8,22 | 1,36% | 14.327.126,00 |
| 09.02.2026 | 8,01 | 8,13 | 7,95 | 8,11 | 0,50% | 17.054.426,00 |
| 06.02.2026 | 7,88 | 8,15 | 7,88 | 8,07 | 2,80% | 101.942.398,00 |
| 05.02.2026 | 7,94 | 8,04 | 7,73 | 7,85 | 1,29% | 31.360.057,00 |
| 04.02.2026 | 7,79 | 7,85 | 7,70 | 7,75 | -0,26% | 9.196.908,00 |
| 03.02.2026 | 7,94 | 7,96 | 7,75 | 7,77 | -2,88% | 13.086.954,00 |
| 02.02.2026 | 7,99 | 8,30 | 7,89 | 8,00 | 0,00% | 18.658.678,00 |
| 30.01.2026 | 8,01 | 8,09 | 7,96 | 8,00 | -0,99% | 7.379.637,00 |
| 29.01.2026 | 8,01 | 8,09 | 7,92 | 8,08 | 1,64% | 8.170.104,00 |
| 28.01.2026 | 7,98 | 8,05 | 7,94 | 7,95 | -0,25% | 5.759.234,00 |
| 27.01.2026 | 8,10 | 8,17 | 7,96 | 7,97 | -1,24% | 6.675.499,00 |
| 26.01.2026 | 8,05 | 8,11 | 8,02 | 8,07 | 0,50% | 4.601.087,00 |
| 23.01.2026 | 8,20 | 8,21 | 7,99 | 8,03 | -2,31% | 6.014.631,00 |
| 22.01.2026 | 8,13 | 8,24 | 8,10 | 8,22 | 1,73% | 6.454.617,00 |
| 21.01.2026 | 8,02 | 8,13 | 8,00 | 8,08 | 1,25% | 4.888.930,00 |
| 20.01.2026 | 8,19 | 8,20 | 7,96 | 7,98 | -2,67% | 5.750.519,00 |
| 19.01.2026 | 8,17 | 8,20 | 8,17 | 8,20 | -0,61% | - |
| 16.01.2026 | 8,26 | 8,28 | 8,19 | 8,25 | -0,36% | 5.089.223,00 |
| 15.01.2026 | 8,25 | 8,32 | 8,22 | 8,28 | 0,36% | 6.286.259,00 |
| 14.01.2026 | 8,17 | 8,27 | 8,15 | 8,25 | 1,35% | 4.943.151,00 |
| 13.01.2026 | 8,19 | 8,22 | 8,11 | 8,14 | -0,73% | 3.975.688,00 |
| 12.01.2026 | 8,21 | 8,27 | 8,17 | 8,20 | -0,61% | 3.880.679,00 |
| 09.01.2026 | 8,25 | 8,36 | 8,17 | 8,25 | 0,00% | 4.981.265,00 |
| 08.01.2026 | 8,12 | 8,34 | 8,12 | 8,25 | 0,61% | 6.702.220,00 |
| 07.01.2026 | 8,19 | 8,22 | 8,10 | 8,20 | 0,00% | 5.033.213,00 |
| 06.01.2026 | 8,11 | 8,23 | 8,08 | 8,20 | 0,74% | 4.043.857,00 |
| 05.01.2026 | 7,97 | 8,19 | 7,97 | 8,14 | 1,62% | 4.960.733,00 |
| 02.01.2026 | 8,06 | 8,08 | 7,98 | 8,01 | -0,74% | 4.772.595,00 |
| 31.12.2025 | 8,03 | 8,08 | 8,01 | 8,07 | 0,25% | 3.600.740,00 |
| 30.12.2025 | 8,05 | 8,09 | 8,03 | 8,05 | -0,37% | 2.772.108,00 |
| 29.12.2025 | 8,13 | 8,15 | 8,05 | 8,08 | -0,74% | 3.198.024,00 |
| 26.12.2025 | 8,11 | 8,16 | 8,06 | 8,14 | 0,74% | 2.322.058,00 |
| 24.12.2025 | 8,06 | 8,09 | 8,02 | 8,08 | 0,25% | 2.070.137,00 |
| 23.12.2025 | 8,15 | 8,16 | 8,05 | 8,06 | -0,86% | 3.397.816,00 |
| 22.12.2025 | 8,12 | 8,20 | 8,11 | 8,13 | 0,00% | 3.385.592,00 |
| 19.12.2025 | 8,14 | 8,14 | 8,05 | 8,13 | -0,12% | 9.554.694,00 |
| 18.12.2025 | 8,18 | 8,24 | 8,11 | 8,14 | -0,12% | 5.544.862,00 |
| 17.12.2025 | 8,10 | 8,23 | 7,97 | 8,15 | 0,12% | 7.100.726,00 |
| 16.12.2025 | 8,25 | 8,28 | 8,13 | 8,14 | -0,61% | 5.259.071,00 |
| 15.12.2025 | 8,21 | 8,23 | 8,10 | 8,19 | 0,37% | 7.447.033,00 |
| 12.12.2025 | 8,16 | 8,18 | 8,06 | 8,16 | 0,37% | 5.928.806,00 |
| 11.12.2025 | 8,08 | 8,16 | 8,06 | 8,13 | 0,37% | 4.815.426,00 |
| 10.12.2025 | 8,01 | 8,15 | 7,98 | 8,10 | 1,25% | 9.463.151,00 |
| 09.12.2025 | 8,03 | 8,10 | 7,97 | 8,00 | -0,37% | 5.156.600,00 |
| 08.12.2025 | 8,15 | 8,15 | 8,01 | 8,03 | -1,83% | 5.492.833,00 |
| 05.12.2025 | 8,11 | 8,18 | 8,09 | 8,18 | 0,86% | 6.429.320,00 |
| 04.12.2025 | 8,18 | 8,21 | 8,10 | 8,11 | -0,37% | 4.297.376,00 |
| 03.12.2025 | 8,14 | 8,27 | 8,12 | 8,14 | 0,25% | 4.817.888,00 |
| 02.12.2025 | 8,16 | 8,20 | 8,11 | 8,12 | 0,25% | 8.234.863,00 |
| 01.12.2025 | 8,18 | 8,26 | 8,09 | 8,10 | -1,82% | 9.511.683,00 |
| 28.11.2025 | 8,18 | 8,27 | 8,15 | 8,25 | 1,10% | 3.965.870,00 |
| 26.11.2025 | 8,07 | 8,20 | 8,05 | 8,16 | 1,12% | 7.093.897,00 |
| 25.11.2025 | 7,90 | 8,07 | 7,89 | 8,07 | 2,28% | 5.616.613,00 |
| 24.11.2025 | 7,93 | 7,93 | 7,85 | 7,89 | -0,13% | 8.487.500,00 |
| 21.11.2025 | 7,80 | 7,97 | 7,79 | 7,90 | 1,28% | 6.207.839,00 |
| 20.11.2025 | 7,90 | 7,95 | 7,79 | 7,80 | -0,76% | 6.135.769,00 |
| 19.11.2025 | 7,98 | 8,05 | 7,85 | 7,86 | -1,38% | 5.713.448,00 |
| 18.11.2025 | 8,00 | 8,06 | 7,95 | 7,97 | -0,75% | 5.202.337,00 |
| 17.11.2025 | 8,26 | 8,26 | 8,02 | 8,03 | -2,78% | 6.212.936,00 |
| 14.11.2025 | 8,37 | 8,40 | 8,25 | 8,26 | -1,43% | 6.640.843,00 |
| 13.11.2025 | 8,31 | 8,50 | 8,31 | 8,38 | 0,84% | 8.680.833,00 |
| 12.11.2025 | 8,13 | 8,32 | 8,12 | 8,31 | 2,34% | 9.323.105,00 |
| 11.11.2025 | 8,19 | 8,21 | 8,10 | 8,12 | -0,12% | 6.639.718,00 |
| 10.11.2025 | 8,28 | 8,35 | 8,12 | 8,13 | -1,69% | 9.085.227,00 |
| 07.11.2025 | 8,13 | 8,28 | 8,11 | 8,27 | 1,35% | 8.972.798,00 |
| 06.11.2025 | 8,10 | 8,20 | 8,06 | 8,16 | 0,49% | 9.215.467,00 |
| 05.11.2025 | 8,08 | 8,19 | 7,99 | 8,12 | 0,50% | 12.876.302,00 |
| 04.11.2025 | 8,48 | 8,55 | 7,76 | 8,08 | -8,08% | 16.031.976,00 |
| 03.11.2025 | 8,88 | 8,89 | 8,69 | 8,79 | -0,57% | 9.782.998,00 |
| 31.10.2025 | 8,75 | 8,86 | 8,70 | 8,84 | 1,14% | 5.699.132,00 |
| 30.10.2025 | 8,59 | 8,76 | 8,57 | 8,74 | 1,75% | 6.813.409,00 |
| 29.10.2025 | 8,64 | 8,65 | 8,54 | 8,59 | -1,38% | 5.925.047,00 |
| 28.10.2025 | 8,75 | 8,76 | 8,66 | 8,71 | -0,34% | 4.803.890,00 |
| 27.10.2025 | 8,79 | 8,85 | 8,73 | 8,74 | -0,23% | 5.669.950,00 |
| 24.10.2025 | 8,76 | 8,79 | 8,74 | 8,76 | 0,71% | 4.275.334,00 |
| 23.10.2025 | 8,73 | 8,75 | 8,70 | 8,70 | -0,59% | - |
| 22.10.2025 | 8,70 | 8,77 | 8,65 | 8,75 | 0,57% | 6.866.550,00 |
| 21.10.2025 | 8,57 | 8,72 | 8,57 | 8,70 | 1,52% | 5.862.686,00 |
| 20.10.2025 | 8,64 | 8,67 | 8,56 | 8,57 | -0,19% | 5.438.872,00 |
| 17.10.2025 | 8,50 | 8,59 | 8,50 | 8,59 | 0,66% | - |
| 16.10.2025 | 8,58 | 8,61 | 8,48 | 8,53 | -0,81% | 5.969.276,00 |
| 15.10.2025 | 8,57 | 8,69 | 8,55 | 8,60 | 0,58% | 6.600.186,00 |
| 14.10.2025 | 8,45 | 8,57 | 8,45 | 8,55 | 0,47% | 7.458.614,00 |
| 13.10.2025 | 8,50 | 8,53 | 8,43 | 8,51 | 1,67% | 6.704.976,00 |
| 10.10.2025 | 8,61 | 8,70 | 8,37 | 8,37 | -3,01% | 7.764.970,00 |
| 09.10.2025 | 8,62 | 8,67 | 8,59 | 8,63 | -0,23% | 6.131.290,00 |
| 08.10.2025 | 8,67 | 8,72 | 8,60 | 8,65 | 0,82% | 7.489.828,00 |
| 07.10.2025 | 8,70 | 8,75 | 8,53 | 8,58 | -1,49% | 8.416.416,00 |