6,845$
-0,51%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 6,84 | 6,86 | 6,81 | 6,84 | -0,58% | 84.366,00 |
| 11.10.2024 | 6,71 | 6,91 | 6,71 | 6,88 | 2,53% | 4.798.547,00 |
| 10.10.2024 | 6,97 | 6,99 | 6,68 | 6,71 | -4,55% | 5.634.249,00 |
| 09.10.2024 | 7,03 | 7,07 | 6,94 | 7,03 | 0,14% | 3.578.527,00 |
| 08.10.2024 | 7,11 | 7,13 | 7,01 | 7,02 | -1,68% | 3.885.240,00 |
| 07.10.2024 | 7,17 | 7,21 | 7,11 | 7,14 | -0,56% | 3.228.710,00 |
| 04.10.2024 | 7,20 | 7,23 | 7,14 | 7,18 | 1,41% | 2.900.646,00 |
| 03.10.2024 | 7,08 | 7,11 | 7,00 | 7,08 | -0,42% | 4.742.909,00 |
| 02.10.2024 | 7,05 | 7,14 | 7,05 | 7,11 | 0,85% | 4.247.905,00 |
| 01.10.2024 | 7,25 | 7,25 | 7,04 | 7,05 | -2,49% | 4.761.423,00 |
| 30.09.2024 | 7,28 | 7,29 | 7,16 | 7,23 | -0,96% | 3.587.718,00 |
| 27.09.2024 | 7,39 | 7,43 | 7,30 | 7,30 | -0,68% | 3.254.087,00 |
| 26.09.2024 | 7,24 | 7,36 | 7,23 | 7,35 | 2,94% | 3.423.233,00 |
| 25.09.2024 | 7,23 | 7,23 | 7,06 | 7,14 | -1,52% | 3.137.522,00 |
| 24.09.2024 | 7,31 | 7,33 | 7,21 | 7,25 | -0,68% | 3.542.466,00 |
| 23.09.2024 | 7,29 | 7,42 | 7,19 | 7,30 | 0,69% | 6.556.582,00 |
| 20.09.2024 | 7,26 | 7,31 | 7,18 | 7,25 | -1,63% | 16.066.028,00 |
| 19.09.2024 | 7,43 | 7,46 | 7,36 | 7,37 | 1,38% | 4.225.815,00 |
| 18.09.2024 | 7,17 | 7,40 | 7,16 | 7,27 | 1,39% | 6.405.007,00 |
| 17.09.2024 | 7,12 | 7,27 | 7,09 | 7,17 | 1,85% | 4.946.332,00 |
| 16.09.2024 | 7,03 | 7,10 | 6,98 | 7,04 | 0,57% | 5.443.689,00 |
| 13.09.2024 | 6,95 | 7,04 | 6,93 | 7,00 | 1,16% | 4.418.266,00 |
| 12.09.2024 | 6,90 | 6,95 | 6,86 | 6,92 | 0,29% | 4.713.870,00 |
| 11.09.2024 | 7,02 | 7,03 | 6,87 | 6,90 | -2,13% | 3.786.370,00 |
| 10.09.2024 | 7,03 | 7,09 | 6,91 | 7,05 | -0,14% | 3.323.361,00 |
| 09.09.2024 | 7,01 | 7,11 | 7,00 | 7,06 | 0,71% | 3.493.567,00 |
| 06.09.2024 | 7,25 | 7,28 | 6,99 | 7,01 | -3,31% | 2.965.912,00 |
| 05.09.2024 | 7,22 | 7,26 | 7,16 | 7,25 | 1,12% | 3.140.831,00 |
| 04.09.2024 | 7,10 | 7,22 | 7,10 | 7,17 | 0,42% | 4.130.058,00 |
| 03.09.2024 | 7,23 | 7,32 | 7,11 | 7,14 | -2,06% | 2.609.896,00 |
| 30.08.2024 | 7,42 | 7,42 | 7,22 | 7,29 | -0,95% | 2.605.836,00 |
| 29.08.2024 | 7,42 | 7,44 | 7,32 | 7,36 | 0,00% | 2.320.591,00 |
| 28.08.2024 | 7,38 | 7,43 | 7,30 | 7,36 | -1,21% | 2.299.176,00 |
| 27.08.2024 | 7,41 | 7,47 | 7,37 | 7,45 | 0,54% | 2.378.589,00 |
| 26.08.2024 | 7,54 | 7,54 | 7,37 | 7,41 | -1,07% | 2.852.723,00 |
| 23.08.2024 | 7,38 | 7,58 | 7,38 | 7,49 | 1,77% | 3.590.793,00 |
| 22.08.2024 | 7,41 | 7,44 | 7,33 | 7,36 | -0,67% | 2.553.949,00 |
| 21.08.2024 | 7,39 | 7,44 | 7,31 | 7,41 | 0,54% | 2.756.993,00 |
| 20.08.2024 | 7,58 | 7,62 | 7,35 | 7,37 | -2,90% | 3.541.884,00 |
| 19.08.2024 | 7,48 | 7,60 | 7,45 | 7,59 | 1,47% | 2.664.865,00 |
| 16.08.2024 | 7,37 | 7,52 | 7,35 | 7,48 | 1,63% | 3.108.013,00 |
| 15.08.2024 | 7,30 | 7,37 | 7,22 | 7,36 | 2,51% | 2.948.435,00 |
| 14.08.2024 | 7,19 | 7,24 | 7,10 | 7,18 | -0,14% | 3.805.416,00 |
| 13.08.2024 | 7,22 | 7,26 | 7,12 | 7,19 | 0,28% | 3.492.486,00 |
| 12.08.2024 | 7,21 | 7,31 | 7,14 | 7,17 | -0,69% | 3.309.826,00 |
| 09.08.2024 | 7,25 | 7,27 | 7,14 | 7,22 | -0,55% | 4.177.491,00 |
| 08.08.2024 | 7,15 | 7,27 | 7,13 | 7,26 | 2,40% | 3.702.572,00 |
| 07.08.2024 | 7,17 | 7,24 | 7,08 | 7,09 | 0,28% | 3.326.936,00 |
| 06.08.2024 | 6,89 | 7,18 | 6,87 | 7,07 | 2,91% | 4.252.300,00 |
| 05.08.2024 | 6,56 | 7,01 | 6,53 | 6,87 | -0,87% | 4.306.665,00 |
| 02.08.2024 | 6,87 | 6,95 | 6,70 | 6,93 | -2,26% | 5.250.105,00 |
| 01.08.2024 | 7,75 | 7,75 | 7,00 | 7,09 | -8,87% | 7.519.366,00 |
| 31.07.2024 | 7,76 | 7,88 | 7,69 | 7,78 | 0,65% | 8.592.776,00 |
| 30.07.2024 | 7,78 | 7,79 | 7,62 | 7,73 | -0,13% | 8.205.713,00 |
| 29.07.2024 | 7,73 | 7,75 | 7,66 | 7,74 | 0,13% | 5.141.915,00 |
| 26.07.2024 | 7,80 | 7,82 | 7,68 | 7,73 | 0,26% | 3.625.859,00 |
| 25.07.2024 | 7,69 | 7,79 | 7,67 | 7,71 | 0,26% | 4.395.040,00 |
| 24.07.2024 | 7,79 | 7,85 | 7,68 | 7,69 | -1,66% | 2.751.525,00 |
| 23.07.2024 | 7,83 | 7,88 | 7,74 | 7,82 | -1,01% | 3.561.954,00 |
| 22.07.2024 | 7,71 | 7,92 | 7,66 | 7,90 | 2,33% | 2.558.455,00 |
| 19.07.2024 | 7,73 | 7,86 | 7,68 | 7,72 | 0,26% | 2.459.260,00 |
| 18.07.2024 | 7,71 | 7,84 | 7,65 | 7,70 | -0,52% | 2.664.451,00 |
| 17.07.2024 | 7,67 | 7,80 | 7,60 | 7,74 | 0,65% | 3.615.342,00 |
| 16.07.2024 | 7,50 | 7,70 | 7,46 | 7,69 | 3,22% | 4.279.494,00 |
| 15.07.2024 | 7,41 | 7,49 | 7,34 | 7,45 | 0,81% | 3.066.756,00 |
| 12.07.2024 | 7,34 | 7,46 | 7,31 | 7,39 | 0,96% | 3.208.964,00 |
| 11.07.2024 | 7,28 | 7,41 | 7,28 | 7,32 | 1,53% | 3.206.866,00 |
| 10.07.2024 | 7,21 | 7,22 | 7,13 | 7,21 | 0,70% | 3.570.544,00 |
| 09.07.2024 | 7,36 | 7,36 | 7,16 | 7,16 | -2,72% | 4.619.069,00 |
| 08.07.2024 | 7,37 | 7,45 | 7,27 | 7,36 | 0,00% | 2.414.999,00 |
| 05.07.2024 | 7,38 | 7,40 | 7,26 | 7,36 | -0,54% | 4.408.634,00 |
| 03.07.2024 | 7,40 | 7,53 | 7,37 | 7,40 | 0,27% | 2.670.058,00 |
| 02.07.2024 | 7,39 | 7,45 | 7,34 | 7,38 | -0,54% | 4.510.094,00 |
| 01.07.2024 | 7,60 | 7,67 | 7,41 | 7,42 | -2,37% | 5.150.154,00 |
| 28.06.2024 | 7,66 | 7,70 | 7,57 | 7,60 | -0,39% | 5.775.820,00 |
| 27.06.2024 | 7,70 | 7,72 | 7,57 | 7,63 | -0,52% | 5.068.651,00 |
| 26.06.2024 | 7,66 | 7,78 | 7,60 | 7,67 | -0,13% | 8.080.409,00 |
| 25.06.2024 | 7,76 | 7,84 | 7,64 | 7,68 | -1,29% | 6.783.692,00 |
| 24.06.2024 | 7,61 | 7,84 | 7,46 | 7,78 | 0,39% | 10.274.294,00 |
| 21.06.2024 | 7,15 | 7,81 | 7,14 | 7,75 | 7,94% | 63.507.267,00 |
| 20.06.2024 | 7,11 | 7,23 | 7,11 | 7,18 | 0,84% | 3.288.798,00 |
| 18.06.2024 | 7,13 | 7,23 | 7,04 | 7,12 | -0,70% | 4.867.242,00 |
| 17.06.2024 | 7,29 | 7,37 | 7,12 | 7,17 | -1,65% | 5.141.227,00 |
| 14.06.2024 | 7,30 | 7,37 | 7,20 | 7,29 | -0,95% | 3.463.808,00 |
| 13.06.2024 | 7,43 | 7,48 | 7,32 | 7,36 | -1,47% | 3.922.635,00 |
| 12.06.2024 | 7,55 | 7,61 | 7,46 | 7,47 | 1,22% | 5.374.712,00 |
| 11.06.2024 | 7,39 | 7,42 | 7,34 | 7,38 | -0,67% | 3.155.806,00 |
| 10.06.2024 | 7,33 | 7,49 | 7,31 | 7,43 | 1,09% | 3.866.081,00 |
| 07.06.2024 | 7,35 | 7,44 | 7,29 | 7,35 | -0,81% | 3.570.610,00 |
| 06.06.2024 | 7,34 | 7,53 | 7,33 | 7,41 | 0,82% | 3.134.667,00 |
| 05.06.2024 | 7,29 | 7,39 | 7,23 | 7,35 | 1,38% | 2.496.336,00 |
| 04.06.2024 | 7,16 | 7,26 | 7,16 | 7,25 | 0,28% | 2.972.400,00 |
| 03.06.2024 | 7,15 | 7,28 | 7,05 | 7,23 | 1,69% | 4.241.060,00 |
| 31.05.2024 | 7,10 | 7,20 | 6,98 | 7,11 | 0,57% | 6.669.172,00 |
| 30.05.2024 | 7,07 | 7,12 | 6,99 | 7,07 | 0,71% | 3.075.827,00 |
| 29.05.2024 | 7,04 | 7,11 | 6,98 | 7,02 | -1,68% | 3.079.702,00 |
| 28.05.2024 | 7,23 | 7,28 | 7,11 | 7,14 | -1,11% | 3.856.019,00 |
| 24.05.2024 | 7,26 | 7,28 | 7,08 | 7,22 | 0,28% | 4.310.575,00 |
| 23.05.2024 | 7,31 | 7,34 | 7,16 | 7,20 | -1,23% | 4.800.172,00 |
| 22.05.2024 | 7,32 | 7,41 | 7,24 | 7,29 | -0,68% | 3.576.428,00 |