8,660$
-0,23%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 8,70 | 8,76 | 8,62 | 8,66 | -0,23% | 546.049,00 |
| 01.10.2025 | 8,69 | 8,86 | 8,64 | 8,68 | -0,34% | 8.904.561,00 |
| 30.09.2025 | 8,78 | 8,78 | 8,66 | 8,71 | -0,91% | 7.289.048,00 |
| 29.09.2025 | 8,82 | 8,86 | 8,76 | 8,79 | -0,23% | 5.480.767,00 |
| 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% | 8.511.526,00 |
| 24.09.2025 | 8,61 | 8,64 | 8,55 | 8,59 | 0,12% | 6.123.762,00 |
| 23.09.2025 | 8,77 | 8,81 | 8,58 | 8,58 | -1,83% | 7.212.428,00 |
| 22.09.2025 | 8,60 | 8,78 | 8,57 | 8,74 | 1,98% | 11.470.017,00 |
| 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% | 11.566.492,00 |
| 17.09.2025 | 8,72 | 8,81 | 8,60 | 8,61 | -0,81% | 8.971.722,00 |
| 16.09.2025 | 8,80 | 8,86 | 8,65 | 8,68 | -1,03% | 7.453.183,00 |
| 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 | 8,72 | 8,85 | 8,69 | 8,82 | 1,73% | 13.194.435,00 |
| 03.09.2025 | 8,59 | 8,69 | 8,56 | 8,67 | 0,93% | 10.774.323,00 |
| 02.09.2025 | 8,66 | 8,70 | 8,57 | 8,59 | -1,38% | 9.621.251,00 |
| 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% | 7.971.957,00 |
| 27.08.2025 | 8,67 | 8,79 | 8,66 | 8,76 | 0,92% | 9.268.446,00 |
| 26.08.2025 | 8,80 | 8,80 | 8,67 | 8,68 | -0,91% | 10.801.282,00 |
| 25.08.2025 | 8,81 | 8,84 | 8,75 | 8,76 | -0,57% | 6.447.348,00 |
| 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% | 8.828.241,00 |
| 20.08.2025 | 8,84 | 8,86 | 8,69 | 8,72 | -1,25% | 11.748.853,00 |
| 19.08.2025 | 8,69 | 8,85 | 8,66 | 8,83 | 2,08% | 9.449.523,00 |
| 18.08.2025 | 8,65 | 8,68 | 8,59 | 8,65 | -0,35% | 5.697.781,00 |
| 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% | 7.516.267,00 |
| 13.08.2025 | 8,51 | 8,81 | 8,49 | 8,78 | 3,17% | 18.178.876,00 |
| 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 |