7,530$
5,02%
Echtzeit-Aktienkurs ADT Inc.
Bid:
Ask:
Aktienkurse zur ADT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 7,60 | 7,74 | 7,41 | 7,53 | 5,02% | 13.549.502,00 |
| 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 |
| 09.03.2026 | 6,39 | 6,54 | 6,25 | 6,53 | -0,31% | 12.677.363,00 |
| 06.03.2026 | 6,64 | 6,66 | 6,41 | 6,55 | -2,82% | 12.692.976,00 |
| 05.03.2026 | 6,78 | 6,83 | 6,70 | 6,74 | -1,46% | 13.507.809,00 |
| 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 |
| 02.01.2026 | 8,06 | 8,08 | 7,98 | 8,01 | -0,74% | 4.773.154,00 |
| 31.12.2025 | 8,03 | 8,08 | 8,01 | 8,07 | 0,25% | 3.600.740,00 |
| 30.12.2025 | 8,05 | 8,09 | 8,03 | 8,05 | -0,37% | 2.775.233,00 |
| 29.12.2025 | 8,14 | 8,15 | 8,05 | 8,08 | -0,74% | 3.198.354,00 |
| 26.12.2025 | 8,11 | 8,16 | 8,06 | 8,14 | 0,74% | 2.351.299,00 |
| 24.12.2025 | 8,06 | 8,09 | 8,02 | 8,08 | 0,25% | 2.070.137,00 |
| 23.12.2025 | 8,15 | 8,16 | 8,05 | 8,06 | -0,86% | 3.401.471,00 |
| 22.12.2025 | 8,12 | 8,20 | 8,11 | 8,13 | 0,00% | 3.404.249,00 |
| 19.12.2025 | 8,12 | 8,14 | 8,05 | 8,13 | -0,12% | 9.981.767,00 |
| 18.12.2025 | 8,18 | 8,24 | 8,11 | 8,14 | -0,12% | 5.544.878,00 |
| 17.12.2025 | 8,05 | 8,23 | 7,97 | 8,15 | 0,12% | 7.100.756,00 |
| 16.12.2025 | 8,25 | 8,28 | 8,13 | 8,14 | -0,61% | 5.344.561,00 |
| 15.12.2025 | 8,21 | 8,23 | 8,10 | 8,19 | 0,37% | 7.531.732,00 |
| 12.12.2025 | 8,16 | 8,18 | 8,06 | 8,16 | 0,37% | 6.585.500,00 |
| 11.12.2025 | 8,06 | 8,16 | 8,06 | 8,13 | 0,37% | 4.815.776,00 |
| 10.12.2025 | 8,00 | 8,15 | 7,98 | 8,10 | 1,25% | 9.908.710,00 |
| 09.12.2025 | 8,04 | 8,10 | 7,97 | 8,00 | -0,37% | 5.156.720,00 |
| 08.12.2025 | 8,15 | 8,15 | 8,01 | 8,03 | -1,83% | 5.494.036,00 |
| 05.12.2025 | 8,12 | 8,18 | 8,09 | 8,18 | 0,86% | 6.429.442,00 |