8,415$
2,00%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,31 | 8,46 | 8,25 | 8,43 | 2,18% | 22.555.510,00 |
| 05.06.2025 | 8,58 | 8,59 | 8,25 | 8,25 | -4,07% | 20.902.261,00 |
| 04.06.2025 | 8,60 | 8,72 | 8,57 | 8,60 | 0,12% | 34.006.028,00 |
| 03.06.2025 | 8,59 | 8,60 | 8,34 | 8,59 | 0,47% | 33.614.176,00 |
| 02.06.2025 | 8,28 | 8,57 | 8,27 | 8,55 | 2,76% | 23.526.531,00 |
| 30.05.2025 | 8,23 | 8,34 | 8,21 | 8,32 | 0,60% | 14.578.770,00 |
| 29.05.2025 | 8,29 | 8,30 | 8,20 | 8,27 | 0,73% | 9.883.311,00 |
| 28.05.2025 | 8,25 | 8,31 | 8,21 | 8,21 | -0,97% | 15.354.519,00 |
| 27.05.2025 | 8,28 | 8,33 | 8,16 | 8,29 | 0,85% | 15.718.318,00 |
| 23.05.2025 | 8,08 | 8,24 | 8,04 | 8,22 | 0,86% | 20.751.075,00 |
| 22.05.2025 | 8,41 | 8,44 | 8,14 | 8,15 | -3,66% | 15.253.376,00 |
| 21.05.2025 | 8,43 | 8,56 | 8,40 | 8,46 | -0,59% | 21.663.922,00 |
| 20.05.2025 | 8,50 | 8,65 | 8,47 | 8,51 | -0,35% | 30.384.713,00 |
| 19.05.2025 | 8,52 | 8,59 | 8,49 | 8,54 | -0,58% | 12.103.277,00 |
| 16.05.2025 | 8,46 | 8,60 | 8,45 | 8,59 | 1,42% | 16.531.317,00 |
| 15.05.2025 | 8,39 | 8,54 | 8,35 | 8,47 | 1,07% | 18.870.709,00 |
| 14.05.2025 | 8,51 | 8,53 | 8,35 | 8,38 | -1,99% | 22.324.102,00 |
| 13.05.2025 | 8,60 | 8,71 | 8,52 | 8,55 | 1,66% | 28.819.555,00 |
| 12.05.2025 | 8,54 | 8,59 | 8,35 | 8,41 | 0,96% | 19.713.313,00 |
| 09.05.2025 | 8,31 | 8,35 | 8,23 | 8,33 | 0,36% | 19.442.843,00 |
| 08.05.2025 | 8,34 | 8,42 | 8,23 | 8,30 | 0,24% | 25.862.987,00 |
| 07.05.2025 | 8,25 | 8,44 | 8,22 | 8,28 | 0,85% | 27.650.349,00 |
| 06.05.2025 | 8,06 | 8,26 | 8,05 | 8,21 | 0,98% | 24.760.610,00 |
| 05.05.2025 | 8,10 | 8,21 | 8,07 | 8,13 | -0,25% | 21.964.768,00 |
| 02.05.2025 | 8,08 | 8,15 | 8,04 | 8,15 | 1,75% | 14.456.413,00 |
| 01.05.2025 | 8,00 | 8,08 | 7,95 | 8,01 | -0,12% | 20.384.902,00 |
| 30.04.2025 | 7,89 | 8,02 | 7,81 | 8,02 | 0,50% | 21.982.305,00 |
| 29.04.2025 | 7,96 | 8,07 | 7,93 | 7,98 | 0,38% | 21.286.459,00 |
| 28.04.2025 | 7,88 | 7,99 | 7,84 | 7,95 | 1,27% | 18.515.194,00 |
| 25.04.2025 | 7,81 | 7,96 | 7,73 | 7,85 | 1,29% | 21.216.019,00 |
| 24.04.2025 | 7,78 | 7,95 | 7,56 | 7,75 | -2,02% | 22.042.779,00 |
| 23.04.2025 | 7,96 | 8,11 | 7,86 | 7,91 | 0,76% | 20.327.628,00 |
| 22.04.2025 | 7,75 | 7,89 | 7,74 | 7,85 | 2,21% | 9.668.332,00 |
| 21.04.2025 | 7,82 | 7,85 | 7,57 | 7,68 | -2,41% | 17.098.796,00 |
| 17.04.2025 | 7,90 | 7,94 | 7,75 | 7,87 | -0,13% | 15.637.270,00 |
| 16.04.2025 | 8,00 | 8,03 | 7,79 | 7,88 | -1,75% | 16.499.336,00 |
| 15.04.2025 | 8,11 | 8,20 | 8,00 | 8,02 | -0,50% | 13.269.776,00 |
| 14.04.2025 | 7,99 | 8,12 | 7,91 | 8,06 | 3,07% | 11.595.390,00 |
| 11.04.2025 | 7,67 | 7,88 | 7,60 | 7,82 | 1,69% | 12.721.123,00 |
| 10.04.2025 | 7,82 | 7,90 | 7,57 | 7,69 | -3,39% | 12.383.628,00 |
| 09.04.2025 | 7,44 | 8,04 | 7,38 | 7,96 | 5,57% | 22.297.744,00 |
| 08.04.2025 | 8,00 | 8,05 | 7,44 | 7,54 | -2,96% | 17.920.179,00 |
| 07.04.2025 | 7,64 | 8,06 | 7,41 | 7,77 | -2,63% | 20.146.923,00 |
| 04.04.2025 | 8,07 | 8,13 | 7,80 | 7,98 | -1,24% | 26.386.976,00 |
| 03.04.2025 | 8,09 | 8,19 | 8,00 | 8,08 | -3,58% | 20.209.871,00 |
| 02.04.2025 | 8,08 | 8,39 | 8,08 | 8,38 | 2,70% | 15.759.037,00 |
| 01.04.2025 | 8,16 | 8,21 | 8,02 | 8,16 | 0,25% | 16.011.238,00 |
| 31.03.2025 | 8,00 | 8,25 | 7,97 | 8,14 | 0,49% | 15.284.286,00 |
| 28.03.2025 | 8,19 | 8,21 | 8,00 | 8,10 | -1,58% | 15.522.008,00 |
| 27.03.2025 | 8,18 | 8,26 | 8,15 | 8,23 | 0,73% | 9.674.773,00 |
| 26.03.2025 | 8,25 | 8,27 | 8,15 | 8,17 | -0,49% | 11.982.793,00 |
| 25.03.2025 | 8,16 | 8,25 | 8,12 | 8,21 | 1,61% | 21.340.120,00 |
| 24.03.2025 | 7,84 | 8,13 | 7,84 | 8,08 | 3,86% | 12.554.468,00 |
| 21.03.2025 | 7,74 | 7,89 | 7,68 | 7,78 | 0,26% | 61.629.126,00 |
| 20.03.2025 | 7,84 | 7,96 | 7,74 | 7,76 | -2,02% | 15.446.838,00 |
| 19.03.2025 | 7,60 | 7,97 | 7,58 | 7,92 | 4,49% | 19.574.435,00 |
| 18.03.2025 | 7,54 | 7,60 | 7,48 | 7,58 | 0,40% | 13.852.040,00 |
| 17.03.2025 | 7,49 | 7,62 | 7,47 | 7,55 | 0,94% | 13.586.775,00 |
| 14.03.2025 | 7,38 | 7,50 | 7,38 | 7,48 | 2,19% | 12.986.089,00 |
| 13.03.2025 | 7,50 | 7,53 | 7,31 | 7,32 | -2,66% | 13.478.886,00 |
| 12.03.2025 | 7,57 | 7,62 | 7,37 | 7,52 | -0,66% | 19.249.083,00 |
| 11.03.2025 | 7,60 | 7,79 | 7,41 | 7,57 | -1,56% | 22.180.145,00 |
| 10.03.2025 | 7,74 | 7,89 | 7,63 | 7,69 | -1,41% | 21.363.200,00 |
| 07.03.2025 | 7,67 | 7,80 | 7,63 | 7,80 | 1,30% | 23.615.884,00 |
| 06.03.2025 | 7,65 | 7,76 | 7,60 | 7,70 | 0,00% | 17.072.929,00 |
| 05.03.2025 | 7,66 | 7,72 | 7,61 | 7,70 | 1,45% | 18.784.973,00 |
| 04.03.2025 | 7,56 | 7,68 | 7,55 | 7,59 | -1,30% | 15.464.793,00 |
| 03.03.2025 | 7,74 | 7,80 | 7,50 | 7,69 | -6,11% | 66.576.474,00 |
| 28.02.2025 | 8,16 | 8,39 | 8,04 | 8,19 | 0,86% | 29.954.258,00 |
| 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 |