7,986$
-1,16%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 8,01 | 8,09 | 7,96 | 8,00 | -0,99% | 7.379.637,00 |
| 29.01.2026 | 8,00 | 8,09 | 7,92 | 8,08 | 1,64% | 8.170.104,00 |
| 28.01.2026 | 7,99 | 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 | 8,04 | 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 | 8,12 | 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% | 4.946.391,00 |
| 13.01.2026 | 8,19 | 8,22 | 8,11 | 8,14 | -0,73% | 4.147.229,00 |
| 12.01.2026 | 8,21 | 8,27 | 8,17 | 8,20 | -0,61% | 3.882.361,00 |
| 09.01.2026 | 8,23 | 8,36 | 8,17 | 8,25 | 0,00% | 5.130.137,00 |
| 08.01.2026 | 8,12 | 8,34 | 8,12 | 8,25 | 0,61% | 6.702.255,00 |
| 07.01.2026 | 8,19 | 8,22 | 8,10 | 8,20 | 0,00% | 5.037.661,00 |
| 06.01.2026 | 8,11 | 8,23 | 8,08 | 8,20 | 0,74% | 4.044.307,00 |
| 05.01.2026 | 7,97 | 8,19 | 7,97 | 8,14 | 1,62% | 4.960.781,00 |
| 02.01.2026 | 8,06 | 8,08 | 7,98 | 8,01 | -0,74% | 4.773.154,00 |
| 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% | 2.775.233,00 |
| 29.12.2025 | 8,14 | 8,15 | 8,05 | 8,08 | -0,74% | 3.198.354,00 |
| 26.12.2025 | 8,11 | 8,16 | 8,06 | 8,14 | 0,74% | 2.351.299,00 |
| 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% | 3.401.471,00 |
| 22.12.2025 | 8,12 | 8,20 | 8,11 | 8,13 | 0,00% | 3.404.249,00 |
| 19.12.2025 | 8,12 | 8,14 | 8,05 | 8,13 | -0,12% | 9.981.767,00 |
| 18.12.2025 | 8,18 | 8,24 | 8,11 | 8,14 | -0,12% | 5.544.878,00 |
| 17.12.2025 | 8,10 | 8,23 | 7,97 | 8,15 | 0,12% | 7.100.756,00 |
| 16.12.2025 | 8,25 | 8,28 | 8,13 | 8,14 | -0,61% | 5.344.561,00 |
| 15.12.2025 | 8,21 | 8,23 | 8,10 | 8,19 | 0,37% | 7.531.732,00 |
| 12.12.2025 | 8,16 | 8,18 | 8,06 | 8,16 | 0,37% | 6.585.500,00 |
| 11.12.2025 | 8,08 | 8,16 | 8,06 | 8,13 | 0,37% | 4.815.776,00 |
| 10.12.2025 | 8,00 | 8,15 | 7,98 | 8,10 | 1,25% | 9.908.710,00 |
| 09.12.2025 | 8,04 | 8,10 | 7,97 | 8,00 | -0,37% | 5.156.720,00 |
| 08.12.2025 | 8,15 | 8,15 | 8,01 | 8,03 | -1,83% | 5.494.036,00 |
| 05.12.2025 | 8,12 | 8,18 | 8,09 | 8,18 | 0,86% | 6.429.442,00 |
| 04.12.2025 | 8,17 | 8,21 | 8,10 | 8,11 | -0,37% | 4.297.575,00 |
| 03.12.2025 | 8,14 | 8,27 | 8,12 | 8,14 | 0,25% | 4.818.094,00 |
| 02.12.2025 | 8,16 | 8,20 | 8,11 | 8,12 | 0,25% | 8.235.068,00 |
| 01.12.2025 | 8,18 | 8,26 | 8,09 | 8,10 | -1,82% | 9.512.570,00 |
| 28.11.2025 | 8,18 | 8,27 | 8,15 | 8,25 | 1,10% | 3.965.877,00 |
| 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% | 5.872.728,00 |
| 24.11.2025 | 7,93 | 7,93 | 7,85 | 7,89 | -0,13% | 8.492.930,00 |
| 21.11.2025 | 7,82 | 7,97 | 7,79 | 7,90 | 1,28% | 6.209.361,00 |
| 20.11.2025 | 7,90 | 7,95 | 7,79 | 7,80 | -0,76% | 6.136.707,00 |
| 19.11.2025 | 8,00 | 8,05 | 7,85 | 7,86 | -1,38% | 5.713.707,00 |
| 18.11.2025 | 8,00 | 8,06 | 7,95 | 7,97 | -0,75% | 5.207.887,00 |
| 17.11.2025 | 8,26 | 8,26 | 8,02 | 8,03 | -2,78% | 6.319.083,00 |
| 14.11.2025 | 8,37 | 8,40 | 8,25 | 8,26 | -1,43% | 6.733.074,00 |
| 13.11.2025 | 8,31 | 8,50 | 8,31 | 8,38 | 0,84% | 9.891.608,00 |
| 12.11.2025 | 8,13 | 8,32 | 8,12 | 8,31 | 2,34% | 10.579.927,00 |
| 11.11.2025 | 8,19 | 8,21 | 8,10 | 8,12 | -0,12% | 6.784.539,00 |
| 10.11.2025 | 8,28 | 8,35 | 8,12 | 8,13 | -1,69% | 9.319.622,00 |
| 07.11.2025 | 8,14 | 8,28 | 8,11 | 8,27 | 1,35% | 8.975.826,00 |
| 06.11.2025 | 8,12 | 8,20 | 8,06 | 8,16 | 0,49% | 9.551.542,00 |
| 05.11.2025 | 8,08 | 8,19 | 7,99 | 8,12 | 0,50% | 12.931.865,00 |
| 04.11.2025 | 8,48 | 8,55 | 7,76 | 8,08 | -8,08% | 16.340.442,00 |
| 03.11.2025 | 8,88 | 8,89 | 8,69 | 8,79 | -0,57% | 10.062.540,00 |
| 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 | 8,77 | 8,79 | 8,74 | 8,76 | 0,71% | 4.275.715,00 |
| 23.10.2025 | 8,73 | 8,75 | 8,70 | 8,70 | -0,59% | 5.223.098,00 |
| 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 |
| 06.10.2025 | 8,82 | 8,84 | 8,68 | 8,71 | -1,02% | 6.293.813,00 |
| 03.10.2025 | 8,76 | 8,85 | 8,75 | 8,80 | 0,57% | 5.809.044,00 |
| 02.10.2025 | 8,67 | 8,76 | 8,62 | 8,75 | 0,81% | 8.314.205,00 |
| 01.10.2025 | 8,69 | 8,86 | 8,64 | 8,68 | -0,34% | 8.905.019,00 |
| 30.09.2025 | 8,78 | 8,78 | 8,66 | 8,71 | -0,91% | 7.289.299,00 |
| 29.09.2025 | 8,82 | 8,86 | 8,76 | 8,79 | -0,23% | 5.499.059,00 |
| 26.09.2025 | 8,65 | 8,81 | 8,62 | 8,81 | 2,44% | 9.363.720,00 |
| 25.09.2025 | 8,55 | 8,63 | 8,49 | 8,60 | 0,12% | 8.521.188,00 |
| 24.09.2025 | 8,61 | 8,64 | 8,55 | 8,59 | 0,12% | 7.825.959,00 |
| 23.09.2025 | 8,76 | 8,81 | 8,58 | 8,58 | -1,83% | 7.214.499,00 |
| 22.09.2025 | 8,59 | 8,78 | 8,57 | 8,74 | 1,98% | 11.472.679,00 |
| 19.09.2025 | 8,69 | 8,72 | 8,55 | 8,57 | -0,92% | 22.313.918,00 |
| 18.09.2025 | 8,62 | 8,67 | 8,56 | 8,65 | 0,46% | 11.566.583,00 |
| 17.09.2025 | 8,71 | 8,81 | 8,60 | 8,61 | -0,81% | 8.971.948,00 |
| 16.09.2025 | 8,77 | 8,86 | 8,65 | 8,68 | -1,03% | 7.453.756,00 |
| 15.09.2025 | 8,88 | 8,94 | 8,75 | 8,77 | -0,68% | 9.333.003,00 |
| 12.09.2025 | 8,81 | 8,87 | 8,78 | 8,83 | -0,23% | 6.673.646,00 |
| 11.09.2025 | 8,56 | 8,86 | 8,55 | 8,85 | 2,91% | 12.416.266,00 |
| 10.09.2025 | 8,54 | 8,63 | 8,52 | 8,60 | 0,00% | 9.021.791,00 |