6,425$
0,71%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 6,37 | 6,51 | 6,37 | 6,43 | 0,71% | 299.812,00 |
| 12.03.2026 | 6,44 | 6,56 | 6,35 | 6,38 | -2,74% | 13.787.469,00 |
| 11.03.2026 | 6,63 | 6,69 | 6,44 | 6,56 | -1,35% | 12.020.416,00 |
| 10.03.2026 | 6,56 | 6,74 | 6,54 | 6,65 | 1,84% | 15.619.037,00 |
| 09.03.2026 | 6,41 | 6,54 | 6,25 | 6,53 | -0,31% | 581,00 |
| 06.03.2026 | 6,64 | 6,66 | 6,41 | 6,55 | -2,82% | 581,00 |
| 05.03.2026 | 6,80 | 6,83 | 6,70 | 6,74 | -1,46% | 13.507.509,00 |
| 04.03.2026 | 6,91 | 7,02 | 6,83 | 6,84 | -0,15% | 10.366.353,00 |
| 03.03.2026 | 7,02 | 7,02 | 6,67 | 6,85 | -3,79% | 12.573.203,00 |
| 02.03.2026 | 6,94 | 7,39 | 6,65 | 7,12 | -11,22% | 20.476.682,00 |
| 27.02.2026 | 8,02 | 8,08 | 7,97 | 8,02 | -1,11% | 7.989.296,00 |
| 26.02.2026 | 7,96 | 8,14 | 7,96 | 8,11 | 2,01% | 7.286.604,00 |
| 25.02.2026 | 7,90 | 7,95 | 7,83 | 7,95 | 0,89% | 5.954.382,00 |
| 24.02.2026 | 7,80 | 7,97 | 7,78 | 7,88 | 1,68% | 8.151.129,00 |
| 23.02.2026 | 7,88 | 7,91 | 7,70 | 7,75 | -2,02% | 5.727.412,00 |
| 20.02.2026 | 7,86 | 7,96 | 7,81 | 7,91 | 0,25% | 8.102.228,00 |
| 19.02.2026 | 7,82 | 7,89 | 7,78 | 7,89 | 0,38% | 6.177.325,00 |
| 18.02.2026 | 7,75 | 7,87 | 7,73 | 7,86 | 1,42% | 7.129.512,00 |
| 17.02.2026 | 7,78 | 7,80 | 7,54 | 7,75 | 0,13% | 10.599.586,00 |
| 13.02.2026 | 7,68 | 7,81 | 7,59 | 7,74 | 1,31% | 11.676.062,00 |
| 12.02.2026 | 7,80 | 7,92 | 7,49 | 7,64 | -2,18% | 14.781.444,00 |
| 11.02.2026 | 8,27 | 8,27 | 7,79 | 7,81 | -4,99% | 10.310.213,00 |
| 10.02.2026 | 8,10 | 8,25 | 8,10 | 8,22 | 1,36% | 14.327.126,00 |
| 09.02.2026 | 8,01 | 8,13 | 7,95 | 8,11 | 0,50% | 17.054.426,00 |
| 06.02.2026 | 7,88 | 8,15 | 7,88 | 8,07 | 2,80% | 101.942.398,00 |
| 05.02.2026 | 7,94 | 8,04 | 7,73 | 7,85 | 1,29% | 31.360.057,00 |
| 04.02.2026 | 7,79 | 7,85 | 7,70 | 7,75 | -0,26% | 9.196.908,00 |
| 03.02.2026 | 7,94 | 7,96 | 7,75 | 7,77 | -2,88% | 13.086.954,00 |
| 02.02.2026 | 7,99 | 8,30 | 7,89 | 8,00 | 0,00% | 18.658.678,00 |
| 30.01.2026 | 8,01 | 8,09 | 7,96 | 8,00 | -0,99% | 7.379.637,00 |
| 29.01.2026 | 8,01 | 8,09 | 7,92 | 8,08 | 1,64% | 8.170.104,00 |
| 28.01.2026 | 7,98 | 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 | 8,05 | 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 | 8,13 | 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 | -3,27% | 5.750.519,00 |
| 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 | 8,15 | 8,27 | 8,15 | 8,25 | 1,35% | 4.946.391,00 |
| 13.01.2026 | 8,20 | 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 | 8,12 | 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 |