7,740$
0,39%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 7,80 | 7,82 | 7,68 | 7,73 | 0,26% | 3.625.844,00 |
| 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 |
| 21.05.2024 | 7,27 | 7,40 | 7,26 | 7,34 | 1,10% | 2.672.872,00 |
| 20.05.2024 | 7,21 | 7,36 | 7,20 | 7,26 | 1,11% | 3.301.053,00 |
| 17.05.2024 | 7,21 | 7,22 | 7,13 | 7,18 | -0,14% | 2.956.771,00 |
| 16.05.2024 | 7,19 | 7,26 | 7,15 | 7,19 | -0,28% | 6.014.481,00 |
| 15.05.2024 | 7,23 | 7,26 | 7,19 | 7,21 | 0,84% | 4.587.691,00 |
| 14.05.2024 | 7,08 | 7,18 | 7,08 | 7,15 | 1,27% | 4.785.718,00 |
| 13.05.2024 | 7,00 | 7,10 | 7,00 | 7,06 | 1,15% | 4.848.415,00 |
| 10.05.2024 | 7,00 | 7,03 | 6,98 | 6,98 | -0,29% | 3.003.244,00 |
| 09.05.2024 | 6,96 | 7,03 | 6,96 | 7,00 | 0,29% | 3.054.504,00 |
| 08.05.2024 | 6,86 | 7,01 | 6,81 | 6,98 | 1,01% | 4.666.994,00 |
| 07.05.2024 | 6,90 | 7,01 | 6,89 | 6,91 | 0,29% | 4.241.742,00 |
| 06.05.2024 | 6,76 | 6,92 | 6,70 | 6,89 | 3,14% | 4.845.540,00 |
| 03.05.2024 | 6,75 | 6,83 | 6,57 | 6,68 | 0,45% | 4.724.976,00 |
| 02.05.2024 | 6,60 | 6,69 | 6,53 | 6,65 | 2,31% | 4.162.801,00 |
| 01.05.2024 | 6,51 | 6,62 | 6,42 | 6,50 | 0,00% | 6.328.239,00 |
| 30.04.2024 | 6,51 | 6,57 | 6,46 | 6,50 | -0,76% | 5.817.856,00 |
| 29.04.2024 | 6,46 | 6,60 | 6,44 | 6,55 | 1,87% | 4.823.971,00 |
| 26.04.2024 | 6,35 | 6,48 | 6,35 | 6,43 | 1,58% | 4.339.252,00 |
| 25.04.2024 | 6,44 | 6,66 | 6,25 | 6,33 | -0,78% | 6.853.875,00 |
| 24.04.2024 | 6,36 | 6,45 | 6,33 | 6,38 | 0,31% | 6.159.233,00 |
| 23.04.2024 | 6,30 | 6,38 | 6,23 | 6,36 | 1,27% | 2.542.575,00 |
| 22.04.2024 | 6,25 | 6,30 | 6,16 | 6,28 | 1,45% | 3.117.906,00 |
| 19.04.2024 | 6,17 | 6,24 | 6,16 | 6,19 | 0,16% | 3.621.230,00 |
| 18.04.2024 | 6,19 | 6,22 | 6,12 | 6,18 | 0,00% | 2.513.207,00 |
| 17.04.2024 | 6,19 | 6,28 | 6,17 | 6,18 | 0,32% | 3.243.634,00 |
| 16.04.2024 | 6,20 | 6,25 | 6,10 | 6,16 | -1,12% | 3.137.500,00 |
| 15.04.2024 | 6,36 | 6,46 | 6,20 | 6,23 | -2,04% | 2.670.474,00 |
| 12.04.2024 | 6,47 | 6,50 | 6,34 | 6,36 | -1,55% | 4.127.167,00 |
| 11.04.2024 | 6,47 | 6,52 | 6,35 | 6,46 | -0,15% | 2.743.934,00 |
| 10.04.2024 | 6,55 | 6,56 | 6,39 | 6,47 | -2,71% | 2.759.141,00 |
| 09.04.2024 | 6,53 | 6,65 | 6,53 | 6,65 | 1,53% | 3.159.308,00 |
| 08.04.2024 | 6,41 | 6,57 | 6,41 | 6,55 | 1,87% | 3.560.186,00 |
| 05.04.2024 | 6,28 | 6,43 | 6,26 | 6,43 | 2,39% | 5.477.615,00 |
| 04.04.2024 | 6,42 | 6,48 | 6,27 | 6,28 | -1,57% | 3.327.491,00 |
| 03.04.2024 | 6,34 | 6,45 | 6,33 | 6,38 | 0,00% | 4.993.180,00 |
| 02.04.2024 | 6,43 | 6,43 | 6,30 | 6,38 | -1,69% | 6.389.103,00 |
| 01.04.2024 | 6,73 | 6,74 | 6,48 | 6,49 | -3,42% | 9.445.979,00 |
| 28.03.2024 | 6,76 | 6,78 | 6,68 | 6,72 | -0,15% | 5.910.389,00 |
| 27.03.2024 | 6,52 | 6,74 | 6,52 | 6,73 | 3,86% | 5.846.525,00 |
| 26.03.2024 | 6,60 | 6,60 | 6,46 | 6,48 | -0,61% | 4.307.857,00 |
| 25.03.2024 | 6,44 | 6,58 | 6,41 | 6,52 | 2,03% | 4.465.556,00 |
| 22.03.2024 | 6,58 | 6,60 | 6,38 | 6,39 | -3,77% | 10.990.481,00 |
| 21.03.2024 | 6,75 | 6,76 | 6,62 | 6,64 | -0,90% | 4.173.823,00 |
| 20.03.2024 | 6,57 | 6,72 | 6,55 | 6,70 | 1,67% | 4.503.928,00 |
| 19.03.2024 | 6,53 | 6,64 | 6,52 | 6,59 | 1,23% | 7.538.562,00 |
| 18.03.2024 | 6,36 | 6,56 | 6,33 | 6,51 | 3,99% | 8.332.176,00 |
| 15.03.2024 | 6,70 | 6,87 | 6,12 | 6,26 | -7,53% | 47.731.711,00 |
| 14.03.2024 | 6,59 | 6,78 | 6,55 | 6,77 | 2,11% | 7.752.913,00 |
| 13.03.2024 | 6,55 | 6,67 | 6,52 | 6,63 | 0,45% | 9.444.929,00 |
| 12.03.2024 | 6,56 | 6,62 | 6,51 | 6,60 | 0,76% | 9.258.428,00 |
| 11.03.2024 | 6,53 | 6,59 | 6,50 | 6,55 | 0,61% | 10.041.213,00 |
| 08.03.2024 | 6,68 | 6,77 | 6,51 | 6,51 | -2,98% | 10.176.123,00 |
| 07.03.2024 | 7,16 | 7,16 | 6,55 | 6,71 | -10,17% | 38.008.539,00 |
| 06.03.2024 | 7,45 | 7,55 | 7,43 | 7,47 | 0,67% | 3.394.300,00 |
| 05.03.2024 | 7,29 | 7,53 | 7,25 | 7,42 | 1,23% | 5.846.268,00 |