7,580$
0,93%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 7,51 | 7,65 | 7,42 | 7,58 | 0,93% | 455.857,00 |
| 30.07.2026 | 7,30 | 7,68 | 7,25 | 7,51 | 1,35% | 10.899.950,00 |
| 29.07.2026 | 7,28 | 7,45 | 7,28 | 7,41 | 0,95% | 9.459.030,00 |
| 28.07.2026 | 7,22 | 7,35 | 7,20 | 7,34 | 2,66% | 9.827.031,00 |
| 27.07.2026 | 7,13 | 7,21 | 7,10 | 7,15 | 1,56% | 7.433.134,00 |
| 24.07.2026 | 6,90 | 7,06 | 6,87 | 7,04 | 3,23% | 5.592.758,00 |
| 23.07.2026 | 6,86 | 6,86 | 6,76 | 6,82 | -1,16% | 5.964.660,00 |
| 22.07.2026 | 6,93 | 6,99 | 6,84 | 6,90 | 0,15% | 5.141.777,00 |
| 21.07.2026 | 6,98 | 7,00 | 6,89 | 6,89 | -1,57% | 5.120.143,00 |
| 20.07.2026 | 6,96 | 7,01 | 6,91 | 7,00 | 0,00% | 6.513.436,00 |
| 17.07.2026 | 7,06 | 7,24 | 6,93 | 7,00 | -0,85% | 7.749.585,00 |
| 16.07.2026 | 6,87 | 7,08 | 6,79 | 7,06 | 4,28% | 10.702.239,00 |
| 15.07.2026 | 6,77 | 6,93 | 6,74 | 6,77 | 0,59% | 9.670.884,00 |
| 14.07.2026 | 6,65 | 6,76 | 6,65 | 6,73 | -0,74% | 4.925.012,00 |
| 13.07.2026 | 6,77 | 6,85 | 6,73 | 6,78 | 1,04% | 5.960.466,00 |
| 10.07.2026 | 6,69 | 6,76 | 6,67 | 6,71 | 0,90% | 6.133.076,00 |
| 09.07.2026 | 6,67 | 6,68 | 6,58 | 6,65 | -1,19% | 6.979.519,00 |
| 08.07.2026 | 6,83 | 6,90 | 6,69 | 6,73 | -2,60% | 7.944.676,00 |
| 07.07.2026 | 6,83 | 6,94 | 6,76 | 6,91 | 2,37% | 11.097.164,00 |
| 06.07.2026 | 6,80 | 6,85 | 6,68 | 6,75 | -1,17% | 10.496.981,00 |
| 02.07.2026 | 6,83 | 6,87 | 6,73 | 6,83 | 1,64% | 7.062.223,00 |
| 01.07.2026 | 6,47 | 6,85 | 6,47 | 6,72 | 3,38% | 11.407.624,00 |
| 30.06.2026 | 6,46 | 6,55 | 6,40 | 6,50 | 0,00% | 7.803.035,00 |
| 29.06.2026 | 6,50 | 6,51 | 6,39 | 6,50 | 1,72% | 9.931.458,00 |
| 26.06.2026 | 6,28 | 6,45 | 6,28 | 6,39 | 1,43% | 12.233.983,00 |
| 25.06.2026 | 6,57 | 6,59 | 6,24 | 6,30 | -3,82% | 7.760.772,00 |
| 24.06.2026 | 6,59 | 6,63 | 6,54 | 6,55 | -0,15% | 8.398.380,00 |
| 23.06.2026 | 6,50 | 6,61 | 6,50 | 6,56 | -0,46% | 8.310.708,00 |
| 22.06.2026 | 6,55 | 6,63 | 6,53 | 6,59 | 0,15% | 9.907.343,00 |
| 18.06.2026 | 6,46 | 6,63 | 6,45 | 6,58 | 1,54% | 17.846.484,00 |
| 17.06.2026 | 6,69 | 6,73 | 6,45 | 6,48 | -3,57% | 8.212.438,00 |
| 16.06.2026 | 6,72 | 6,80 | 6,70 | 6,72 | 0,30% | 7.276.977,00 |
| 15.06.2026 | 6,86 | 6,90 | 6,65 | 6,70 | -1,47% | 9.450.859,00 |
| 12.06.2026 | 6,77 | 6,83 | 6,73 | 6,80 | 1,19% | 7.420.515,00 |
| 11.06.2026 | 6,65 | 6,77 | 6,62 | 6,72 | 0,30% | 8.132.476,00 |
| 10.06.2026 | 6,72 | 6,82 | 6,66 | 6,70 | -0,89% | 8.529.995,00 |
| 09.06.2026 | 6,72 | 6,79 | 6,66 | 6,76 | 1,35% | 9.308.926,00 |
| 08.06.2026 | 6,77 | 6,81 | 6,65 | 6,67 | -1,77% | 10.473.301,00 |
| 05.06.2026 | 6,77 | 6,83 | 6,71 | 6,79 | 0,74% | 8.668.022,00 |
| 04.06.2026 | 6,74 | 6,82 | 6,67 | 6,74 | 1,20% | 8.944.616,00 |
| 03.06.2026 | 6,82 | 6,82 | 6,64 | 6,66 | -1,91% | 8.924.464,00 |
| 02.06.2026 | 6,75 | 6,80 | 6,72 | 6,79 | 0,74% | 12.133.673,00 |
| 01.06.2026 | 6,76 | 6,77 | 6,60 | 6,74 | 0,45% | 11.337.611,00 |
| 29.05.2026 | 6,78 | 6,82 | 6,71 | 6,71 | -1,47% | 8.628.880,00 |
| 28.05.2026 | 6,84 | 6,91 | 6,80 | 6,81 | -0,29% | 8.093.409,00 |
| 27.05.2026 | 6,98 | 7,03 | 6,83 | 6,83 | -1,44% | 9.923.815,00 |
| 26.05.2026 | 6,95 | 7,01 | 6,89 | 6,93 | -0,57% | 9.012.822,00 |
| 22.05.2026 | 7,00 | 7,09 | 6,96 | 6,97 | -0,43% | 5.884.192,00 |
| 21.05.2026 | 6,90 | 7,04 | 6,84 | 7,00 | 0,29% | 9.109.081,00 |
| 20.05.2026 | 6,89 | 7,00 | 6,81 | 6,98 | 1,60% | 10.888.523,00 |
| 19.05.2026 | 6,94 | 6,98 | 6,86 | 6,87 | -1,58% | 13.882.652,00 |
| 18.05.2026 | 6,85 | 6,98 | 6,82 | 6,98 | 2,20% | 10.218.632,00 |
| 15.05.2026 | 6,93 | 6,97 | 6,82 | 6,83 | -1,16% | 11.342.926,00 |
| 14.05.2026 | 6,92 | 6,96 | 6,83 | 6,91 | 1,02% | 8.185.271,00 |
| 13.05.2026 | 6,88 | 6,99 | 6,74 | 6,84 | 0,29% | 13.236.123,00 |
| 12.05.2026 | 6,82 | 6,84 | 6,70 | 6,82 | 0,44% | 11.635.690,00 |
| 11.05.2026 | 6,85 | 6,89 | 6,76 | 6,79 | -1,16% | 14.175.999,00 |
| 08.05.2026 | 6,94 | 6,94 | 6,83 | 6,87 | -0,43% | 17.692.984,00 |
| 07.05.2026 | 6,96 | 7,05 | 6,85 | 6,90 | -1,15% | 20.140.451,00 |
| 06.05.2026 | 7,12 | 7,15 | 6,96 | 6,98 | -0,43% | 39.549.310,00 |
| 05.05.2026 | 7,15 | 7,18 | 6,99 | 7,01 | -0,71% | 18.528.957,00 |
| 04.05.2026 | 7,19 | 7,25 | 6,98 | 7,06 | -6,49% | 54.311.064,00 |
| 01.05.2026 | 7,60 | 7,64 | 7,51 | 7,55 | 0,27% | 8.607.525,00 |
| 30.04.2026 | 7,60 | 7,74 | 7,41 | 7,53 | 5,02% | 13.547.195,00 |
| 29.04.2026 | 7,17 | 7,21 | 7,12 | 7,17 | -0,28% | 8.306.590,00 |
| 28.04.2026 | 7,24 | 7,28 | 7,14 | 7,19 | -0,42% | 7.520.598,00 |
| 27.04.2026 | 7,22 | 7,31 | 7,19 | 7,22 | -0,55% | 5.769.379,00 |
| 24.04.2026 | 7,23 | 7,30 | 7,17 | 7,26 | 0,28% | 5.086.820,00 |
| 23.04.2026 | 7,25 | 7,32 | 7,16 | 7,24 | -0,69% | 5.112.178,00 |
| 22.04.2026 | 7,23 | 7,34 | 7,21 | 7,29 | 1,53% | 5.733.701,00 |
| 21.04.2026 | 7,28 | 7,33 | 7,14 | 7,18 | -1,37% | 7.549.361,00 |
| 20.04.2026 | 7,20 | 7,36 | 7,20 | 7,28 | 0,14% | 7.452.211,00 |
| 17.04.2026 | 7,19 | 7,34 | 7,16 | 7,27 | 2,54% | 6.314.085,00 |
| 16.04.2026 | 7,01 | 7,12 | 6,99 | 7,09 | 1,58% | 6.713.566,00 |
| 15.04.2026 | 6,98 | 7,07 | 6,96 | 6,98 | 0,00% | 5.634.407,00 |
| 14.04.2026 | 6,89 | 7,01 | 6,89 | 6,98 | 1,60% | 7.738.514,00 |
| 13.04.2026 | 6,70 | 6,88 | 6,67 | 6,87 | 2,08% | 8.963.457,00 |
| 10.04.2026 | 6,83 | 6,87 | 6,71 | 6,73 | -1,46% | 7.732.579,00 |
| 09.04.2026 | 6,80 | 6,88 | 6,72 | 6,83 | -0,15% | 8.384.697,00 |
| 08.04.2026 | 6,75 | 6,91 | 6,75 | 6,84 | 3,64% | 8.929.221,00 |
| 07.04.2026 | 6,64 | 6,65 | 6,51 | 6,60 | -0,90% | 8.483.707,00 |
| 06.04.2026 | 6,59 | 6,70 | 6,59 | 6,66 | 0,60% | 8.024.988,00 |
| 02.04.2026 | 6,46 | 6,63 | 6,43 | 6,62 | 1,07% | 9.720.728,00 |
| 01.04.2026 | 6,59 | 6,67 | 6,52 | 6,55 | -0,30% | 10.702.406,00 |
| 31.03.2026 | 6,57 | 6,69 | 6,46 | 6,57 | 1,55% | 9.738.180,00 |
| 30.03.2026 | 6,51 | 6,60 | 6,43 | 6,47 | 0,15% | 9.687.613,00 |
| 27.03.2026 | 6,57 | 6,60 | 6,43 | 6,46 | -2,42% | 7.600.408,00 |
| 26.03.2026 | 6,53 | 6,68 | 6,53 | 6,62 | 0,15% | 7.984.299,00 |
| 25.03.2026 | 6,64 | 6,71 | 6,48 | 6,61 | 1,07% | 9.158.353,00 |
| 24.03.2026 | 6,52 | 6,58 | 6,50 | 6,54 | -0,46% | 8.133.477,00 |
| 23.03.2026 | 6,65 | 6,69 | 6,56 | 6,57 | 0,92% | 8.862.783,00 |
| 20.03.2026 | 6,60 | 6,62 | 6,48 | 6,51 | -1,21% | 16.436.022,00 |
| 19.03.2026 | 6,46 | 6,65 | 6,45 | 6,59 | 0,76% | 9.127.652,00 |
| 18.03.2026 | 6,66 | 6,68 | 6,52 | 6,54 | -2,39% | 12.341.141,00 |
| 17.03.2026 | 6,59 | 6,78 | 6,56 | 6,70 | 2,29% | 9.939.397,00 |
| 16.03.2026 | 6,46 | 6,63 | 6,46 | 6,55 | 2,18% | 9.082.884,00 |
| 13.03.2026 | 6,43 | 6,51 | 6,38 | 6,41 | 0,47% | 9.898.434,00 |
| 12.03.2026 | 6,44 | 6,56 | 6,35 | 6,38 | -2,74% | 13.790.333,00 |
| 11.03.2026 | 6,63 | 6,69 | 6,44 | 6,56 | -1,35% | 12.020.873,00 |
| 10.03.2026 | 6,55 | 6,74 | 6,54 | 6,65 | 1,84% | 15.619.271,00 |