7,966$
-0,05%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 8,60 | 8,64 | 8,57 | 8,60 | -0,23% | 7.017.977,00 |
| 08.09.2025 | 8,74 | 8,75 | 8,62 | 8,62 | -0,92% | 7.562.072,00 |
| 05.09.2025 | 8,82 | 8,89 | 8,68 | 8,70 | -1,36% | 19.527.089,00 |
| 04.09.2025 | 8,73 | 8,85 | 8,69 | 8,82 | 1,73% | 13.204.593,00 |
| 03.09.2025 | 8,57 | 8,69 | 8,56 | 8,67 | 0,93% | 10.774.438,00 |
| 02.09.2025 | 8,66 | 8,70 | 8,57 | 8,59 | -1,38% | 9.622.345,00 |
| 29.08.2025 | 8,68 | 8,77 | 8,67 | 8,71 | 0,35% | 7.020.102,00 |
| 28.08.2025 | 8,75 | 8,75 | 8,60 | 8,68 | -0,91% | 7.976.211,00 |
| 27.08.2025 | 8,67 | 8,79 | 8,66 | 8,76 | 0,92% | 9.273.380,00 |
| 26.08.2025 | 8,77 | 8,80 | 8,67 | 8,68 | -0,91% | 10.801.938,00 |
| 25.08.2025 | 8,82 | 8,84 | 8,75 | 8,76 | -0,57% | 6.448.085,00 |
| 22.08.2025 | 8,68 | 8,86 | 8,65 | 8,81 | 1,97% | 7.939.198,00 |
| 21.08.2025 | 8,67 | 8,76 | 8,60 | 8,64 | -0,92% | 8.884.169,00 |
| 20.08.2025 | 8,86 | 8,86 | 8,69 | 8,72 | -1,25% | 11.755.449,00 |
| 19.08.2025 | 8,68 | 8,85 | 8,66 | 8,83 | 2,08% | 9.449.673,00 |
| 18.08.2025 | 8,64 | 8,68 | 8,59 | 8,65 | -0,35% | 5.698.651,00 |
| 15.08.2025 | 8,69 | 8,73 | 8,58 | 8,68 | 0,12% | 9.315.982,00 |
| 14.08.2025 | 8,70 | 8,76 | 8,60 | 8,67 | -1,25% | 7.516.656,00 |
| 13.08.2025 | 8,50 | 8,81 | 8,49 | 8,78 | 3,17% | 18.287.799,00 |
| 12.08.2025 | 8,37 | 8,52 | 8,34 | 8,51 | 1,67% | 10.188.331,00 |
| 11.08.2025 | 8,43 | 8,48 | 8,34 | 8,37 | -0,59% | 7.766.204,00 |
| 08.08.2025 | 8,46 | 8,48 | 8,39 | 8,42 | -0,36% | 9.323.426,00 |
| 07.08.2025 | 8,63 | 8,65 | 8,40 | 8,45 | -1,52% | 8.175.832,00 |
| 06.08.2025 | 8,41 | 8,58 | 8,39 | 8,58 | 2,14% | 11.810.016,00 |
| 05.08.2025 | 8,47 | 8,49 | 8,33 | 8,40 | -0,59% | 12.582.073,00 |
| 04.08.2025 | 8,35 | 8,45 | 8,34 | 8,45 | 1,81% | 14.912.889,00 |
| 01.08.2025 | 8,34 | 8,38 | 8,15 | 8,30 | -0,60% | 17.647.110,00 |
| 31.07.2025 | 8,35 | 8,43 | 8,34 | 8,35 | -0,12% | 12.377.184,00 |
| 30.07.2025 | 8,33 | 8,39 | 8,33 | 8,36 | 0,24% | 13.872.911,00 |
| 29.07.2025 | 8,38 | 8,50 | 8,33 | 8,34 | -0,24% | 22.943.730,00 |
| 28.07.2025 | 8,47 | 8,47 | 8,34 | 8,36 | -0,95% | 17.446.782,00 |
| 25.07.2025 | 8,48 | 8,69 | 8,35 | 8,44 | -2,65% | 38.555.162,00 |
| 24.07.2025 | 8,37 | 8,80 | 8,29 | 8,67 | 2,85% | 25.719.259,00 |
| 23.07.2025 | 8,43 | 8,48 | 8,29 | 8,43 | -0,12% | 12.848.445,00 |
| 22.07.2025 | 8,47 | 8,49 | 8,39 | 8,44 | 0,12% | 7.790.594,00 |
| 21.07.2025 | 8,49 | 8,54 | 8,37 | 8,43 | -0,24% | 5.511.754,00 |
| 18.07.2025 | 8,51 | 8,51 | 8,42 | 8,45 | -0,59% | 7.545.438,00 |
| 17.07.2025 | 8,41 | 8,52 | 8,40 | 8,50 | 1,19% | 6.615.685,00 |
| 16.07.2025 | 8,38 | 8,43 | 8,35 | 8,40 | 0,36% | 7.734.145,00 |
| 15.07.2025 | 8,53 | 8,55 | 8,37 | 8,37 | -2,11% | 6.780.522,00 |
| 14.07.2025 | 8,48 | 8,55 | 8,42 | 8,55 | 0,35% | 9.590.605,00 |
| 11.07.2025 | 8,55 | 8,60 | 8,49 | 8,52 | -0,35% | 9.265.459,00 |
| 10.07.2025 | 8,47 | 8,57 | 8,44 | 8,55 | 0,59% | 13.086.548,00 |
| 09.07.2025 | 8,45 | 8,51 | 8,39 | 8,50 | 1,19% | 10.221.440,00 |
| 08.07.2025 | 8,45 | 8,46 | 8,35 | 8,40 | -0,47% | 13.253.113,00 |
| 07.07.2025 | 8,42 | 8,53 | 8,41 | 8,44 | -0,35% | 12.417.336,00 |
| 03.07.2025 | 8,34 | 8,52 | 8,33 | 8,47 | 2,42% | 15.208.622,00 |
| 02.07.2025 | 8,52 | 8,53 | 8,25 | 8,27 | -2,93% | 15.771.815,00 |
| 01.07.2025 | 8,44 | 8,55 | 8,43 | 8,52 | 0,59% | 18.383.777,00 |
| 30.06.2025 | 8,42 | 8,48 | 8,40 | 8,47 | 0,47% | 13.816.415,00 |