8,576$
-0,16%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,73 | 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 | 8,80 | 8,80 | 8,67 | 8,68 | -0,91% | 10.801.938,00 |
| 25.08.2025 | 8,81 | 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 | 8,84 | 8,86 | 8,69 | 8,72 | -1,25% | 11.755.449,00 |
| 19.08.2025 | 8,69 | 8,85 | 8,66 | 8,83 | 2,08% | 9.449.673,00 |
| 18.08.2025 | 8,65 | 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 | 8,69 | 8,76 | 8,60 | 8,67 | -1,25% | 7.516.656,00 |
| 13.08.2025 | 8,51 | 8,81 | 8,49 | 8,78 | 3,17% | 18.287.799,00 |
| 12.08.2025 | 8,38 | 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 | 8,46 | 8,49 | 8,33 | 8,40 | -0,59% | 12.582.073,00 |
| 04.08.2025 | 8,34 | 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 | 8,34 | 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 | 8,46 | 8,49 | 8,39 | 8,44 | 0,12% | 7.790.594,00 |
| 21.07.2025 | 8,46 | 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 | 8,37 | 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 | 8,49 | 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 | 8,48 | 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 | 8,50 | 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 | 8,43 | 8,48 | 8,40 | 8,47 | 0,47% | 13.816.415,00 |
| 27.06.2025 | 8,45 | 8,52 | 8,39 | 8,43 | 0,36% | 17.282.701,00 |
| 26.06.2025 | 8,40 | 8,42 | 8,36 | 8,40 | 0,48% | 10.052.724,00 |
| 25.06.2025 | 8,38 | 8,41 | 8,33 | 8,36 | -0,36% | 11.725.107,00 |
| 24.06.2025 | 8,34 | 8,41 | 8,27 | 8,39 | 1,21% | 15.052.309,00 |
| 23.06.2025 | 8,17 | 8,29 | 8,16 | 8,29 | 1,72% | 16.435.887,00 |
| 20.06.2025 | 8,14 | 8,20 | 8,10 | 8,15 | 0,12% | 21.767.268,00 |
| 18.06.2025 | 8,20 | 8,25 | 8,11 | 8,14 | 0,00% | 17.179.502,00 |
| 17.06.2025 | 8,22 | 8,24 | 8,02 | 8,14 | -1,57% | 22.167.843,00 |
| 16.06.2025 | 8,21 | 8,43 | 8,18 | 8,27 | 1,97% | 24.366.208,00 |
| 13.06.2025 | 8,19 | 8,20 | 8,09 | 8,11 | -1,46% | 10.060.027,00 |
| 12.06.2025 | 8,14 | 8,28 | 8,10 | 8,23 | 0,12% | 10.151.152,00 |
| 11.06.2025 | 8,31 | 8,42 | 8,20 | 8,22 | -1,44% | 23.205.030,00 |
| 10.06.2025 | 8,27 | 8,38 | 8,27 | 8,34 | 1,21% | 23.381.698,00 |
| 09.06.2025 | 8,43 | 8,43 | 8,13 | 8,24 | -2,25% | 20.137.653,00 |
| 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 |