6,604$
0,83%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 6,46 | 6,63 | 6,43 | 6,62 | 1,07% | 9.720.728,00 |
| 01.04.2026 | 6,59 | 6,67 | 6,52 | 6,55 | -0,30% | 10.702.569,00 |
| 31.03.2026 | 6,57 | 6,69 | 6,46 | 6,57 | 1,55% | 9.738.305,00 |
| 30.03.2026 | 6,51 | 6,60 | 6,43 | 6,47 | 0,15% | 9.744.697,00 |
| 27.03.2026 | 6,57 | 6,60 | 6,43 | 6,46 | -2,42% | 7.600.408,00 |
| 26.03.2026 | 6,53 | 6,68 | 6,53 | 6,62 | 0,15% | 7.985.174,00 |
| 25.03.2026 | 6,64 | 6,71 | 6,48 | 6,61 | 1,07% | 9.158.355,00 |
| 24.03.2026 | 6,52 | 6,58 | 6,50 | 6,54 | -0,46% | 8.136.057,00 |
| 23.03.2026 | 6,65 | 6,69 | 6,56 | 6,57 | 0,92% | 8.863.200,00 |
| 20.03.2026 | 6,60 | 6,62 | 6,48 | 6,51 | -1,21% | 16.436.022,00 |
| 19.03.2026 | 6,46 | 6,65 | 6,45 | 6,59 | 0,76% | 9.209.710,00 |
| 18.03.2026 | 6,66 | 6,68 | 6,52 | 6,54 | -2,39% | 12.342.169,00 |
| 17.03.2026 | 6,59 | 6,78 | 6,56 | 6,70 | 2,29% | 9.941.310,00 |
| 16.03.2026 | 6,46 | 6,63 | 6,46 | 6,55 | 2,18% | 9.082.884,00 |
| 13.03.2026 | 6,43 | 6,51 | 6,38 | 6,41 | 0,47% | 9.898.434,00 |
| 12.03.2026 | 6,44 | 6,56 | 6,35 | 6,38 | -2,74% | 13.790.333,00 |
| 11.03.2026 | 6,63 | 6,69 | 6,44 | 6,56 | -1,35% | 12.020.873,00 |
| 10.03.2026 | 6,55 | 6,74 | 6,54 | 6,65 | 1,84% | 15.619.271,00 |
| 09.03.2026 | 6,39 | 6,54 | 6,25 | 6,53 | -0,31% | 12.677.363,00 |
| 06.03.2026 | 6,64 | 6,66 | 6,41 | 6,55 | -2,82% | 12.692.976,00 |
| 05.03.2026 | 6,78 | 6,83 | 6,70 | 6,74 | -1,46% | 13.507.809,00 |
| 04.03.2026 | 6,91 | 7,02 | 6,83 | 6,84 | -0,15% | 10.366.353,00 |
| 03.03.2026 | 7,02 | 7,02 | 6,67 | 6,85 | -3,79% | 12.573.203,00 |
| 02.03.2026 | 6,94 | 7,39 | 6,65 | 7,12 | -11,22% | 20.476.682,00 |
| 27.02.2026 | 8,02 | 8,08 | 7,97 | 8,02 | -1,11% | 7.989.296,00 |
| 26.02.2026 | 7,96 | 8,14 | 7,96 | 8,11 | 2,01% | 7.286.604,00 |
| 25.02.2026 | 7,90 | 7,95 | 7,83 | 7,95 | 0,89% | 5.954.382,00 |
| 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 |