7,273$
1,44%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 7,17 | 7,40 | 7,16 | 7,27 | 1,39% | 6.405.007,00 |
| 17.09.2024 | 7,12 | 7,27 | 7,09 | 7,17 | 1,85% | 4.946.408,00 |
| 16.09.2024 | 7,03 | 7,10 | 6,98 | 7,04 | 0,57% | 5.453.021,00 |
| 13.09.2024 | 6,95 | 7,04 | 6,93 | 7,00 | 1,16% | 4.418.266,00 |
| 12.09.2024 | 6,90 | 6,95 | 6,86 | 6,92 | 0,29% | 4.714.046,00 |
| 11.09.2024 | 7,02 | 7,03 | 6,87 | 6,90 | -2,13% | 3.789.904,00 |
| 10.09.2024 | 7,03 | 7,09 | 6,91 | 7,05 | -0,14% | 3.332.387,00 |
| 09.09.2024 | 7,01 | 7,11 | 7,00 | 7,06 | 0,71% | 3.508.763,00 |
| 06.09.2024 | 7,25 | 7,28 | 6,99 | 7,01 | -3,31% | 2.965.912,00 |
| 05.09.2024 | 7,22 | 7,26 | 7,16 | 7,25 | 1,12% | 3.141.916,00 |
| 04.09.2024 | 7,10 | 7,22 | 7,10 | 7,17 | 0,42% | 4.218.811,00 |
| 03.09.2024 | 7,23 | 7,32 | 7,11 | 7,14 | -2,06% | 2.640.117,00 |
| 30.08.2024 | 7,42 | 7,42 | 7,22 | 7,29 | -0,95% | 2.605.836,00 |
| 29.08.2024 | 7,42 | 7,44 | 7,32 | 7,36 | 0,00% | 2.321.845,00 |
| 28.08.2024 | 7,38 | 7,43 | 7,30 | 7,36 | -1,21% | 2.299.185,00 |
| 27.08.2024 | 7,41 | 7,47 | 7,37 | 7,45 | 0,54% | 2.378.605,00 |
| 26.08.2024 | 7,54 | 7,54 | 7,37 | 7,41 | -1,07% | 2.870.533,00 |
| 23.08.2024 | 7,38 | 7,58 | 7,38 | 7,49 | 1,77% | 3.590.793,00 |
| 22.08.2024 | 7,41 | 7,44 | 7,33 | 7,36 | -0,67% | 2.554.118,00 |
| 21.08.2024 | 7,39 | 7,44 | 7,31 | 7,41 | 0,54% | 2.787.462,00 |
| 20.08.2024 | 7,58 | 7,62 | 7,35 | 7,37 | -2,90% | 3.546.907,00 |
| 19.08.2024 | 7,48 | 7,60 | 7,45 | 7,59 | 1,47% | 2.806.355,00 |
| 16.08.2024 | 7,37 | 7,52 | 7,35 | 7,48 | 1,63% | 3.108.013,00 |
| 15.08.2024 | 7,30 | 7,37 | 7,22 | 7,36 | 2,51% | 2.948.593,00 |
| 14.08.2024 | 7,19 | 7,24 | 7,10 | 7,18 | -0,14% | 3.876.387,00 |
| 13.08.2024 | 7,22 | 7,26 | 7,12 | 7,19 | 0,28% | 3.522.016,00 |
| 12.08.2024 | 7,21 | 7,31 | 7,14 | 7,17 | -0,69% | 3.310.773,00 |
| 09.08.2024 | 7,25 | 7,27 | 7,14 | 7,22 | -0,55% | 4.177.491,00 |
| 08.08.2024 | 7,15 | 7,27 | 7,13 | 7,26 | 2,40% | 3.705.427,00 |
| 07.08.2024 | 7,17 | 7,24 | 7,08 | 7,09 | 0,28% | 3.594.882,00 |
| 06.08.2024 | 6,89 | 7,18 | 6,87 | 7,07 | 2,91% | 4.256.985,00 |
| 05.08.2024 | 6,56 | 7,01 | 6,53 | 6,87 | -0,87% | 4.454.500,00 |
| 02.08.2024 | 6,87 | 6,95 | 6,70 | 6,93 | -2,26% | 5.250.105,00 |
| 01.08.2024 | 7,75 | 7,75 | 7,00 | 7,09 | -8,87% | 7.634.955,00 |
| 31.07.2024 | 7,76 | 7,88 | 7,69 | 7,78 | 0,65% | 8.594.513,00 |
| 30.07.2024 | 7,78 | 7,79 | 7,62 | 7,73 | -0,13% | 8.236.631,00 |
| 29.07.2024 | 7,73 | 7,75 | 7,66 | 7,74 | 0,13% | 5.141.991,00 |
| 26.07.2024 | 7,80 | 7,82 | 7,68 | 7,73 | 0,26% | 3.625.859,00 |
| 25.07.2024 | 7,69 | 7,79 | 7,67 | 7,71 | 0,26% | 4.395.254,00 |
| 24.07.2024 | 7,79 | 7,85 | 7,68 | 7,69 | -1,66% | 2.751.605,00 |
| 23.07.2024 | 7,83 | 7,88 | 7,74 | 7,82 | -1,01% | 3.562.120,00 |
| 22.07.2024 | 7,71 | 7,92 | 7,66 | 7,90 | 2,33% | 2.731.176,00 |
| 19.07.2024 | 7,73 | 7,86 | 7,68 | 7,72 | 0,26% | 2.459.260,00 |
| 18.07.2024 | 7,71 | 7,84 | 7,65 | 7,70 | -0,52% | 2.665.138,00 |
| 17.07.2024 | 7,67 | 7,80 | 7,60 | 7,74 | 0,65% | 3.615.663,00 |
| 16.07.2024 | 7,50 | 7,70 | 7,46 | 7,69 | 3,22% | 4.279.816,00 |
| 15.07.2024 | 7,41 | 7,49 | 7,34 | 7,45 | 0,81% | 3.066.823,00 |
| 12.07.2024 | 7,34 | 7,46 | 7,31 | 7,39 | 0,96% | 3.208.964,00 |
| 11.07.2024 | 7,28 | 7,41 | 7,28 | 7,32 | 1,53% | 3.206.970,00 |
| 10.07.2024 | 7,21 | 7,22 | 7,13 | 7,21 | 0,70% | 3.573.406,00 |
| 09.07.2024 | 7,36 | 7,36 | 7,16 | 7,16 | -2,72% | 4.619.994,00 |
| 08.07.2024 | 7,37 | 7,45 | 7,27 | 7,36 | 0,00% | 2.415.161,00 |
| 05.07.2024 | 7,38 | 7,40 | 7,26 | 7,36 | -0,54% | 4.408.634,00 |
| 03.07.2024 | 7,40 | 7,53 | 7,37 | 7,40 | 0,27% | 2.670.058,00 |
| 02.07.2024 | 7,39 | 7,45 | 7,34 | 7,38 | -0,54% | 4.519.355,00 |
| 01.07.2024 | 7,60 | 7,67 | 7,41 | 7,42 | -2,37% | 5.301.226,00 |
| 28.06.2024 | 7,66 | 7,70 | 7,57 | 7,60 | -0,39% | 5.775.820,00 |
| 27.06.2024 | 7,70 | 7,72 | 7,57 | 7,63 | -0,52% | 5.149.206,00 |
| 26.06.2024 | 7,66 | 7,78 | 7,60 | 7,67 | -0,13% | 8.135.908,00 |
| 25.06.2024 | 7,76 | 7,84 | 7,64 | 7,68 | -1,29% | 6.787.970,00 |
| 24.06.2024 | 7,61 | 7,84 | 7,46 | 7,78 | 0,39% | 10.494.353,00 |
| 21.06.2024 | 7,15 | 7,81 | 7,14 | 7,75 | 7,94% | 63.507.267,00 |
| 20.06.2024 | 7,11 | 7,23 | 7,11 | 7,18 | 0,84% | 3.288.825,00 |
| 18.06.2024 | 7,13 | 7,23 | 7,04 | 7,12 | -0,70% | 4.867.242,00 |
| 17.06.2024 | 7,29 | 7,37 | 7,12 | 7,17 | -1,65% | 5.141.289,00 |
| 14.06.2024 | 7,30 | 7,37 | 7,20 | 7,29 | -0,95% | 3.463.808,00 |
| 13.06.2024 | 7,43 | 7,48 | 7,32 | 7,36 | -1,47% | 3.922.916,00 |
| 12.06.2024 | 7,55 | 7,61 | 7,46 | 7,47 | 1,22% | 5.385.131,00 |
| 11.06.2024 | 7,39 | 7,42 | 7,34 | 7,38 | -0,67% | 3.486.108,00 |
| 10.06.2024 | 7,33 | 7,49 | 7,31 | 7,43 | 1,09% | 3.866.235,00 |
| 07.06.2024 | 7,35 | 7,44 | 7,29 | 7,35 | -0,81% | 3.570.610,00 |
| 06.06.2024 | 7,34 | 7,53 | 7,33 | 7,41 | 0,82% | 3.295.924,00 |
| 05.06.2024 | 7,29 | 7,39 | 7,23 | 7,35 | 1,38% | 2.641.445,00 |
| 04.06.2024 | 7,16 | 7,26 | 7,16 | 7,25 | 0,28% | 2.975.054,00 |
| 03.06.2024 | 7,15 | 7,28 | 7,05 | 7,23 | 1,69% | 4.246.162,00 |
| 31.05.2024 | 7,10 | 7,20 | 6,98 | 7,11 | 0,57% | 6.669.172,00 |
| 30.05.2024 | 7,07 | 7,12 | 6,99 | 7,07 | 0,71% | 3.300.941,00 |
| 29.05.2024 | 7,04 | 7,11 | 6,98 | 7,02 | -1,68% | 3.086.060,00 |
| 28.05.2024 | 7,23 | 7,28 | 7,11 | 7,14 | -1,11% | 3.856.043,00 |
| 24.05.2024 | 7,26 | 7,28 | 7,08 | 7,22 | 0,28% | 4.310.575,00 |
| 23.05.2024 | 7,31 | 7,34 | 7,16 | 7,20 | -1,23% | 4.800.257,00 |
| 22.05.2024 | 7,32 | 7,41 | 7,24 | 7,29 | -0,68% | 3.701.031,00 |
| 21.05.2024 | 7,27 | 7,40 | 7,26 | 7,34 | 1,10% | 2.748.855,00 |
| 20.05.2024 | 7,21 | 7,36 | 7,20 | 7,26 | 1,11% | 3.301.511,00 |
| 17.05.2024 | 7,21 | 7,22 | 7,13 | 7,18 | -0,14% | 2.956.771,00 |
| 16.05.2024 | 7,19 | 7,26 | 7,15 | 7,19 | -0,28% | 6.172.667,00 |
| 15.05.2024 | 7,23 | 7,26 | 7,19 | 7,21 | 0,84% | 4.771.545,00 |
| 14.05.2024 | 7,08 | 7,18 | 7,08 | 7,15 | 1,27% | 4.789.060,00 |
| 13.05.2024 | 7,00 | 7,10 | 7,00 | 7,06 | 1,15% | 5.017.587,00 |
| 10.05.2024 | 7,00 | 7,03 | 6,98 | 6,98 | -0,29% | 3.003.244,00 |
| 09.05.2024 | 6,96 | 7,03 | 6,96 | 7,00 | 0,29% | 3.068.843,00 |
| 08.05.2024 | 6,86 | 7,01 | 6,81 | 6,98 | 1,01% | 4.690.059,00 |
| 07.05.2024 | 6,90 | 7,01 | 6,89 | 6,91 | 0,29% | 4.265.230,00 |
| 06.05.2024 | 6,76 | 6,92 | 6,70 | 6,89 | 3,14% | 4.852.871,00 |
| 03.05.2024 | 6,75 | 6,83 | 6,57 | 6,68 | 0,45% | 4.724.976,00 |
| 02.05.2024 | 6,60 | 6,69 | 6,53 | 6,65 | 2,31% | 4.165.183,00 |
| 01.05.2024 | 6,51 | 6,62 | 6,42 | 6,50 | 0,00% | 6.332.987,00 |
| 30.04.2024 | 6,51 | 6,57 | 6,46 | 6,50 | -0,76% | 5.818.146,00 |
| 29.04.2024 | 6,46 | 6,60 | 6,44 | 6,55 | 1,87% | 4.996.607,00 |
| 26.04.2024 | 6,35 | 6,48 | 6,35 | 6,43 | 1,58% | 4.339.252,00 |