8,525$
0,18%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2025 | 8,52 | 8,53 | 8,50 | 8,53 | 0,18% | 24.105,00 |
| 12.08.2025 | 8,38 | 8,52 | 8,34 | 8,51 | 1,67% | 10.187.403,00 |
| 11.08.2025 | 8,43 | 8,48 | 8,34 | 8,37 | -0,59% | 7.763.161,00 |
| 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% | 8.173.831,00 |
| 06.08.2025 | 8,41 | 8,58 | 8,39 | 8,58 | 2,14% | 11.729.898,00 |
| 05.08.2025 | 8,46 | 8,49 | 8,33 | 8,40 | -0,59% | 12.581.712,00 |
| 04.08.2025 | 8,34 | 8,45 | 8,34 | 8,45 | 1,81% | 13.608.327,00 |
| 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% | 12.377.058,00 |
| 30.07.2025 | 8,34 | 8,39 | 8,33 | 8,36 | 0,24% | 13.288.843,00 |
| 29.07.2025 | 8,38 | 8,50 | 8,33 | 8,34 | -0,24% | 22.943.652,00 |
| 28.07.2025 | 8,47 | 8,47 | 8,34 | 8,36 | -0,95% | 17.444.027,00 |
| 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% | 25.571.751,00 |
| 23.07.2025 | 8,43 | 8,48 | 8,29 | 8,43 | -0,12% | 12.846.840,00 |
| 22.07.2025 | 8,46 | 8,49 | 8,39 | 8,44 | 0,12% | 7.790.453,00 |
| 21.07.2025 | 8,46 | 8,54 | 8,37 | 8,43 | -0,24% | 5.509.209,00 |
| 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% | 6.615.300,00 |
| 16.07.2025 | 8,37 | 8,43 | 8,35 | 8,40 | 0,36% | 7.733.901,00 |
| 15.07.2025 | 8,53 | 8,55 | 8,37 | 8,37 | -2,11% | 6.780.440,00 |
| 14.07.2025 | 8,49 | 8,55 | 8,42 | 8,55 | 0,35% | 9.420.480,00 |
| 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% | 13.086.429,00 |
| 09.07.2025 | 8,45 | 8,51 | 8,39 | 8,50 | 1,19% | 10.221.206,00 |
| 08.07.2025 | 8,45 | 8,46 | 8,35 | 8,40 | -0,47% | 13.253.086,00 |
| 07.07.2025 | 8,42 | 8,53 | 8,41 | 8,44 | -0,35% | 12.247.074,00 |
| 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% | 15.770.221,00 |
| 01.07.2025 | 8,44 | 8,55 | 8,43 | 8,52 | 0,59% | 18.362.893,00 |
| 30.06.2025 | 8,43 | 8,48 | 8,40 | 8,47 | 0,47% | 13.167.004,00 |
| 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% | 11.650.606,00 |
| 24.06.2025 | 8,34 | 8,41 | 8,27 | 8,39 | 1,21% | 14.927.412,00 |
| 23.06.2025 | 8,17 | 8,29 | 8,16 | 8,29 | 1,72% | 16.434.799,00 |
| 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% | 22.067.466,00 |
| 16.06.2025 | 8,21 | 8,43 | 8,18 | 8,27 | 1,97% | 24.265.561,00 |
| 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% | 10.148.516,00 |
| 11.06.2025 | 8,31 | 8,42 | 8,20 | 8,22 | -1,44% | 23.198.482,00 |
| 10.06.2025 | 8,27 | 8,38 | 8,27 | 8,34 | 1,21% | 16.895.684,00 |
| 09.06.2025 | 8,43 | 8,43 | 8,13 | 8,24 | -2,25% | 20.129.546,00 |
| 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% | 20.711.686,00 |
| 04.06.2025 | 8,60 | 8,72 | 8,57 | 8,60 | 0,12% | 33.949.124,00 |
| 03.06.2025 | 8,59 | 8,60 | 8,34 | 8,59 | 0,47% | 33.262.230,00 |
| 02.06.2025 | 8,28 | 8,57 | 8,27 | 8,55 | 2,76% | 23.526.494,00 |
| 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% | 9.880.056,00 |
| 28.05.2025 | 8,25 | 8,31 | 8,21 | 8,21 | -0,97% | 15.354.258,00 |
| 27.05.2025 | 8,28 | 8,33 | 8,16 | 8,29 | 0,85% | 15.385.723,00 |
| 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% | 15.241.745,00 |
| 21.05.2025 | 8,43 | 8,56 | 8,40 | 8,46 | -0,59% | 21.663.865,00 |
| 20.05.2025 | 8,50 | 8,65 | 8,47 | 8,51 | -0,35% | 30.346.835,00 |
| 19.05.2025 | 8,52 | 8,59 | 8,49 | 8,54 | -0,58% | 11.854.766,00 |
| 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% | 18.861.706,00 |
| 14.05.2025 | 8,51 | 8,53 | 8,35 | 8,38 | -1,99% | 22.216.766,00 |
| 13.05.2025 | 8,60 | 8,71 | 8,52 | 8,55 | 1,66% | 28.780.385,00 |
| 12.05.2025 | 8,54 | 8,59 | 8,35 | 8,41 | 0,96% | 19.031.026,00 |
| 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% | 25.243.562,00 |
| 07.05.2025 | 8,25 | 8,44 | 8,22 | 8,28 | 0,85% | 27.645.203,00 |
| 06.05.2025 | 8,06 | 8,26 | 8,05 | 8,21 | 0,98% | 23.954.090,00 |
| 05.05.2025 | 8,10 | 8,21 | 8,07 | 8,13 | -0,25% | 21.941.409,00 |
| 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% | 19.954.121,00 |
| 30.04.2025 | 7,90 | 8,02 | 7,81 | 8,02 | 0,50% | 21.619.001,00 |
| 29.04.2025 | 7,96 | 8,07 | 7,93 | 7,98 | 0,38% | 21.240.616,00 |
| 28.04.2025 | 7,88 | 7,99 | 7,84 | 7,95 | 1,27% | 18.502.440,00 |
| 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% | 22.042.048,00 |
| 23.04.2025 | 7,96 | 8,11 | 7,86 | 7,91 | 0,76% | 20.266.555,00 |
| 22.04.2025 | 7,75 | 7,89 | 7,74 | 7,85 | 2,21% | 9.660.832,00 |
| 21.04.2025 | 7,82 | 7,85 | 7,57 | 7,68 | -2,41% | 17.081.150,00 |
| 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% | 16.499.163,00 |
| 15.04.2025 | 8,11 | 8,20 | 8,00 | 8,02 | -0,50% | 13.269.748,00 |
| 14.04.2025 | 7,99 | 8,12 | 7,91 | 8,06 | 3,07% | 11.594.254,00 |
| 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% | 12.383.608,00 |
| 09.04.2025 | 7,44 | 8,04 | 7,38 | 7,96 | 5,57% | 22.296.910,00 |
| 08.04.2025 | 8,00 | 8,05 | 7,44 | 7,54 | -2,96% | 17.913.346,00 |
| 07.04.2025 | 7,64 | 8,06 | 7,41 | 7,77 | -2,63% | 19.939.005,00 |
| 04.04.2025 | 8,07 | 8,13 | 7,80 | 7,98 | -1,24% | 26.386.976,00 |
| 03.04.2025 | 8,09 | 8,19 | 8,00 | 8,08 | -3,58% | 20.209.314,00 |
| 02.04.2025 | 8,08 | 8,39 | 8,08 | 8,38 | 2,70% | 15.745.372,00 |
| 01.04.2025 | 8,16 | 8,21 | 8,02 | 8,16 | 0,25% | 15.757.866,00 |
| 31.03.2025 | 8,00 | 8,25 | 7,97 | 8,14 | 0,49% | 15.280.821,00 |
| 28.03.2025 | 8,19 | 8,21 | 8,00 | 8,10 | -1,58% | 15.522.008,00 |
| 27.03.2025 | 8,18 | 8,26 | 8,15 | 8,23 | 0,73% | 9.645.885,00 |
| 26.03.2025 | 8,24 | 8,27 | 8,15 | 8,17 | -0,49% | 11.890.983,00 |
| 25.03.2025 | 8,15 | 8,25 | 8,12 | 8,21 | 1,61% | 21.311.249,00 |
| 24.03.2025 | 7,85 | 8,13 | 7,84 | 8,08 | 3,86% | 12.527.381,00 |
| 21.03.2025 | 7,74 | 7,89 | 7,68 | 7,78 | 0,26% | 61.629.126,00 |