19,650$
-2,53%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,88 | 20,02 | 19,61 | 19,64 | -2,58% | 94.307,00 |
| 29.04.2024 | 20,00 | 20,25 | 19,96 | 20,16 | 1,41% | 617.148,00 |
| 26.04.2024 | 19,91 | 20,09 | 19,79 | 19,88 | 0,40% | 541.387,00 |
| 25.04.2024 | 19,63 | 19,84 | 19,42 | 19,80 | -0,05% | 937.229,00 |
| 24.04.2024 | 19,69 | 20,14 | 19,44 | 19,81 | 0,15% | 1.013.597,00 |
| 23.04.2024 | 19,44 | 19,92 | 19,44 | 19,78 | 2,59% | 1.259.832,00 |
| 22.04.2024 | 19,40 | 19,52 | 19,21 | 19,28 | 0,05% | 838.912,00 |
| 19.04.2024 | 19,08 | 19,45 | 19,06 | 19,27 | 0,36% | 1.122.097,00 |
| 18.04.2024 | 19,63 | 19,63 | 19,12 | 19,20 | -0,98% | 846.199,00 |
| 17.04.2024 | 19,90 | 19,92 | 19,19 | 19,39 | -1,87% | 1.240.018,00 |
| 16.04.2024 | 20,17 | 20,25 | 19,68 | 19,76 | -2,85% | 687.527,00 |
| 15.04.2024 | 21,70 | 21,70 | 20,20 | 20,34 | -3,51% | 1.107.145,00 |
| 12.04.2024 | 21,39 | 21,61 | 20,87 | 21,08 | -2,45% | 507.921,00 |
| 11.04.2024 | 21,61 | 21,67 | 21,40 | 21,61 | 0,14% | 438.438,00 |
| 10.04.2024 | 21,66 | 21,85 | 21,36 | 21,58 | -3,40% | 562.830,00 |
| 09.04.2024 | 22,01 | 22,40 | 21,90 | 22,34 | 1,59% | 320.984,00 |
| 08.04.2024 | 22,08 | 22,27 | 21,95 | 21,99 | 0,64% | 561.700,00 |
| 05.04.2024 | 21,87 | 22,04 | 21,71 | 21,85 | 0,14% | 425.543,00 |
| 04.04.2024 | 22,50 | 22,56 | 21,76 | 21,82 | -1,80% | 466.373,00 |
| 03.04.2024 | 21,83 | 22,26 | 21,83 | 22,22 | 1,37% | 502.230,00 |
| 02.04.2024 | 21,76 | 21,94 | 21,09 | 21,92 | -0,59% | 612.670,00 |
| 01.04.2024 | 22,52 | 22,52 | 21,87 | 22,05 | -1,65% | 664.529,00 |
| 28.03.2024 | 22,42 | 22,77 | 22,39 | 22,42 | -0,22% | 644.555,00 |
| 27.03.2024 | 22,78 | 22,84 | 22,27 | 22,47 | 0,18% | 880.774,00 |
| 26.03.2024 | 22,64 | 22,80 | 22,38 | 22,43 | -0,31% | 494.395,00 |
| 25.03.2024 | 22,49 | 22,60 | 22,32 | 22,50 | 0,22% | 575.013,00 |
| 22.03.2024 | 22,86 | 23,10 | 22,40 | 22,45 | -1,49% | 629.392,00 |
| 21.03.2024 | 23,09 | 23,21 | 22,71 | 22,79 | -0,26% | 832.719,00 |
| 20.03.2024 | 22,19 | 23,10 | 22,10 | 22,85 | 2,93% | 768.589,00 |
| 19.03.2024 | 22,23 | 22,56 | 22,15 | 22,20 | -0,31% | 839.435,00 |
| 18.03.2024 | 22,59 | 22,80 | 22,25 | 22,27 | -1,72% | 1.147.398,00 |
| 15.03.2024 | 22,49 | 22,98 | 22,20 | 22,66 | 0,04% | 11.966.899,00 |
| 14.03.2024 | 22,80 | 22,89 | 22,33 | 22,65 | -1,26% | 1.217.819,00 |
| 13.03.2024 | 22,58 | 23,05 | 22,58 | 22,94 | 1,06% | 1.020.572,00 |
| 12.03.2024 | 22,69 | 22,72 | 22,29 | 22,70 | -0,22% | 601.230,00 |
| 11.03.2024 | 22,19 | 22,84 | 22,14 | 22,75 | 2,02% | 754.577,00 |
| 08.03.2024 | 23,07 | 23,17 | 22,11 | 22,30 | -3,04% | 1.011.915,00 |
| 07.03.2024 | 22,50 | 23,06 | 22,46 | 23,00 | 2,95% | 1.059.026,00 |
| 06.03.2024 | 22,17 | 22,55 | 22,00 | 22,34 | 1,78% | 604.108,00 |
| 05.03.2024 | 22,10 | 22,42 | 21,89 | 21,95 | -1,61% | 519.844,00 |
| 04.03.2024 | 22,67 | 22,75 | 22,28 | 22,31 | -1,63% | 588.118,00 |
| 01.03.2024 | 22,34 | 22,75 | 22,18 | 22,68 | 1,57% | 623.187,00 |
| 29.02.2024 | 22,68 | 22,78 | 22,12 | 22,33 | 0,13% | 1.058.053,00 |
| 28.02.2024 | 21,80 | 22,57 | 21,74 | 22,30 | 0,95% | 812.077,00 |
| 27.02.2024 | 21,99 | 22,20 | 21,78 | 22,09 | 1,66% | 787.220,00 |
| 26.02.2024 | 21,47 | 21,75 | 21,32 | 21,73 | 0,93% | 851.583,00 |
| 23.02.2024 | 21,57 | 21,71 | 21,38 | 21,53 | 0,00% | 673.556,00 |
| 22.02.2024 | 21,25 | 21,58 | 21,09 | 21,53 | 1,37% | 770.410,00 |
| 21.02.2024 | 21,34 | 21,39 | 20,58 | 21,24 | -0,42% | 2.047.762,00 |
| 20.02.2024 | 21,77 | 22,05 | 21,19 | 21,33 | -4,09% | 1.167.037,00 |
| 16.02.2024 | 21,92 | 22,48 | 21,34 | 22,24 | 0,32% | 1.529.351,00 |
| 15.02.2024 | 21,16 | 22,20 | 20,92 | 22,17 | 5,12% | 1.886.688,00 |
| 14.02.2024 | 18,70 | 21,10 | 18,70 | 21,09 | 23,48% | 2.557.828,00 |
| 13.02.2024 | 17,18 | 17,51 | 16,92 | 17,08 | -4,15% | 1.232.196,00 |
| 12.02.2024 | 17,57 | 17,89 | 17,57 | 17,82 | 1,37% | 914.749,00 |
| 09.02.2024 | 17,31 | 17,63 | 17,24 | 17,58 | 1,38% | 619.788,00 |
| 08.02.2024 | 17,05 | 17,35 | 16,91 | 17,34 | 2,12% | 609.350,00 |
| 07.02.2024 | 16,95 | 17,12 | 16,74 | 16,98 | 1,07% | 536.745,00 |
| 06.02.2024 | 16,67 | 16,93 | 16,62 | 16,80 | 0,30% | 418.896,00 |
| 05.02.2024 | 16,84 | 16,88 | 16,53 | 16,75 | -2,05% | 418.483,00 |
| 02.02.2024 | 16,87 | 17,24 | 16,81 | 17,10 | -0,52% | 464.505,00 |
| 01.02.2024 | 16,94 | 17,20 | 16,82 | 17,19 | 2,50% | 367.185,00 |
| 31.01.2024 | 17,09 | 17,38 | 16,75 | 16,77 | -2,27% | 639.597,00 |
| 30.01.2024 | 17,32 | 17,48 | 17,15 | 17,16 | -1,44% | 636.952,00 |
| 29.01.2024 | 17,05 | 17,42 | 16,87 | 17,41 | 1,93% | 518.044,00 |
| 26.01.2024 | 17,13 | 17,20 | 17,00 | 17,08 | 0,35% | 480.159,00 |
| 25.01.2024 | 16,92 | 17,02 | 16,82 | 17,02 | 2,04% | 491.861,00 |
| 24.01.2024 | 17,04 | 17,05 | 16,59 | 16,68 | -0,71% | 558.475,00 |
| 23.01.2024 | 17,64 | 17,64 | 16,80 | 16,80 | -3,78% | 534.382,00 |
| 22.01.2024 | 17,25 | 17,52 | 17,22 | 17,46 | 2,40% | 738.194,00 |
| 19.01.2024 | 16,82 | 17,06 | 16,57 | 17,05 | 2,10% | 744.621,00 |
| 18.01.2024 | 16,74 | 16,79 | 16,61 | 16,70 | 1,21% | 846.178,00 |
| 17.01.2024 | 16,38 | 16,61 | 16,36 | 16,50 | -0,90% | 705.397,00 |
| 16.01.2024 | 16,73 | 17,00 | 16,48 | 16,65 | -2,23% | 919.032,00 |
| 12.01.2024 | 17,51 | 17,51 | 16,93 | 17,03 | -1,05% | 533.030,00 |
| 11.01.2024 | 17,11 | 17,29 | 16,93 | 17,21 | -0,06% | 707.153,00 |
| 10.01.2024 | 17,23 | 17,35 | 17,12 | 17,22 | -0,35% | 576.056,00 |
| 09.01.2024 | 17,15 | 17,33 | 17,09 | 17,28 | -1,26% | 593.289,00 |
| 08.01.2024 | 17,25 | 17,75 | 17,19 | 17,50 | 1,39% | 674.955,00 |
| 05.01.2024 | 17,27 | 17,59 | 17,20 | 17,26 | -0,80% | 509.939,00 |
| 04.01.2024 | 17,74 | 17,74 | 17,38 | 17,40 | -1,14% | 800.586,00 |
| 03.01.2024 | 18,22 | 18,22 | 17,57 | 17,60 | -4,03% | 591.766,00 |
| 02.01.2024 | 18,62 | 18,79 | 18,28 | 18,34 | -2,55% | 869.396,00 |
| 29.12.2023 | 18,79 | 18,92 | 18,66 | 18,82 | -0,48% | 684.118,00 |
| 28.12.2023 | 18,98 | 19,03 | 18,81 | 18,91 | -0,37% | 379.746,00 |
| 27.12.2023 | 19,09 | 19,14 | 18,93 | 18,98 | -0,21% | 433.207,00 |
| 26.12.2023 | 19,06 | 19,13 | 18,93 | 19,02 | 0,32% | 452.671,00 |
| 22.12.2023 | 18,90 | 19,20 | 18,77 | 18,96 | 0,64% | 501.295,00 |
| 21.12.2023 | 18,58 | 18,88 | 18,49 | 18,84 | 2,22% | 508.915,00 |
| 20.12.2023 | 18,65 | 19,04 | 18,42 | 18,43 | -1,23% | 991.260,00 |
| 19.12.2023 | 18,36 | 18,77 | 18,23 | 18,66 | 2,53% | 939.621,00 |
| 18.12.2023 | 18,57 | 18,60 | 18,18 | 18,20 | -1,19% | 874.673,00 |
| 15.12.2023 | 18,75 | 18,78 | 18,31 | 18,42 | -1,34% | 2.637.536,00 |
| 14.12.2023 | 18,23 | 18,78 | 18,01 | 18,67 | 4,48% | 967.287,00 |
| 13.12.2023 | 17,56 | 17,88 | 17,12 | 17,87 | 1,65% | 1.033.523,00 |
| 12.12.2023 | 17,73 | 17,75 | 17,53 | 17,58 | -1,46% | 629.553,00 |
| 11.12.2023 | 17,48 | 17,92 | 17,46 | 17,84 | 1,83% | 698.768,00 |
| 08.12.2023 | 17,24 | 17,59 | 17,13 | 17,52 | 1,68% | 914.220,00 |
| 07.12.2023 | 17,15 | 17,24 | 17,00 | 17,23 | 1,29% | 819.652,00 |
| 06.12.2023 | 17,17 | 17,41 | 16,92 | 17,01 | -0,29% | 589.247,00 |