22,330$
-7,73%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 24,11 | 24,55 | 24,09 | 24,54 | 1,40% | 278.184,00 |
| 23.12.2024 | 24,48 | 24,53 | 24,09 | 24,20 | -1,26% | 1.029.128,00 |
| 20.12.2024 | 24,10 | 24,93 | 24,10 | 24,51 | 0,49% | 9.011.998,00 |
| 19.12.2024 | 24,78 | 24,92 | 24,11 | 24,39 | -0,61% | 1.402.311,00 |
| 18.12.2024 | 25,80 | 26,01 | 24,29 | 24,54 | -3,58% | 1.149.950,00 |
| 17.12.2024 | 25,88 | 26,05 | 25,17 | 25,45 | -2,97% | 1.039.002,00 |
| 16.12.2024 | 26,01 | 26,63 | 26,01 | 26,23 | 0,15% | 783.585,00 |
| 13.12.2024 | 26,17 | 26,41 | 25,77 | 26,19 | -0,68% | 881.943,00 |
| 12.12.2024 | 26,83 | 26,83 | 26,33 | 26,37 | -1,12% | 572.612,00 |
| 11.12.2024 | 27,09 | 27,17 | 26,60 | 26,67 | -0,45% | 632.384,00 |
| 10.12.2024 | 26,92 | 27,07 | 26,59 | 26,79 | -0,74% | 618.880,00 |
| 09.12.2024 | 27,48 | 27,48 | 26,88 | 26,99 | -0,99% | 1.024.845,00 |
| 06.12.2024 | 27,35 | 27,42 | 26,93 | 27,26 | 0,96% | 873.677,00 |
| 05.12.2024 | 27,37 | 27,58 | 26,98 | 27,00 | -2,03% | 682.967,00 |
| 04.12.2024 | 27,66 | 27,86 | 27,26 | 27,56 | -0,68% | 649.361,00 |
| 03.12.2024 | 27,52 | 27,76 | 27,29 | 27,75 | 0,91% | 706.334,00 |
| 02.12.2024 | 26,99 | 27,52 | 26,82 | 27,50 | 1,18% | 1.224.569,00 |
| 29.11.2024 | 27,48 | 27,60 | 26,98 | 27,18 | 0,15% | 459.359,00 |
| 27.11.2024 | 27,26 | 27,57 | 27,06 | 27,14 | -0,66% | 659.497,00 |
| 26.11.2024 | 27,40 | 27,59 | 27,08 | 27,32 | -1,34% | 807.841,00 |
| 25.11.2024 | 27,40 | 28,28 | 27,35 | 27,69 | 1,76% | 1.566.121,00 |
| 22.11.2024 | 26,61 | 27,33 | 26,59 | 27,21 | 3,19% | 987.201,00 |
| 21.11.2024 | 26,57 | 26,71 | 26,26 | 26,37 | 0,08% | 914.529,00 |
| 20.11.2024 | 26,07 | 26,37 | 25,67 | 26,35 | 0,88% | 926.555,00 |
| 19.11.2024 | 25,34 | 26,19 | 25,24 | 26,12 | 2,03% | 871.300,00 |
| 18.11.2024 | 25,59 | 25,89 | 25,30 | 25,60 | -0,70% | 954.861,00 |
| 15.11.2024 | 25,53 | 25,80 | 24,93 | 25,78 | 1,66% | 964.515,00 |
| 14.11.2024 | 25,50 | 25,63 | 25,15 | 25,36 | 0,00% | 1.124.795,00 |
| 13.11.2024 | 24,76 | 25,55 | 24,76 | 25,36 | 1,60% | 1.500.187,00 |
| 12.11.2024 | 24,57 | 25,31 | 24,57 | 24,96 | 0,04% | 1.841.555,00 |
| 11.11.2024 | 24,45 | 25,13 | 24,12 | 24,95 | 3,92% | 1.694.792,00 |
| 08.11.2024 | 22,50 | 24,09 | 20,69 | 24,01 | 10,39% | 2.082.378,00 |
| 07.11.2024 | 21,83 | 22,09 | 21,64 | 21,75 | -0,68% | 888.694,00 |
| 06.11.2024 | 21,38 | 22,11 | 21,05 | 21,90 | 6,62% | 1.231.606,00 |
| 05.11.2024 | 19,88 | 20,62 | 19,88 | 20,54 | 2,29% | 477.392,00 |
| 04.11.2024 | 19,89 | 20,44 | 19,85 | 20,08 | 0,50% | 444.004,00 |
| 01.11.2024 | 19,78 | 20,18 | 19,78 | 19,98 | 1,58% | 491.966,00 |
| 31.10.2024 | 20,13 | 20,24 | 19,66 | 19,67 | -2,62% | 584.494,00 |
| 30.10.2024 | 20,16 | 20,76 | 20,16 | 20,20 | -0,49% | 437.923,00 |
| 29.10.2024 | 19,97 | 20,31 | 19,95 | 20,30 | 0,10% | 678.395,00 |
| 28.10.2024 | 20,32 | 20,49 | 20,17 | 20,28 | 0,65% | 420.792,00 |
| 25.10.2024 | 20,33 | 20,40 | 19,98 | 20,15 | -0,25% | 424.546,00 |
| 24.10.2024 | 20,42 | 20,42 | 20,03 | 20,20 | -0,88% | 484.003,00 |
| 23.10.2024 | 20,50 | 20,59 | 20,12 | 20,38 | -1,31% | 664.045,00 |
| 22.10.2024 | 20,83 | 21,00 | 20,59 | 20,65 | -1,24% | 630.096,00 |
| 21.10.2024 | 21,41 | 21,50 | 20,80 | 20,91 | -2,65% | 449.044,00 |
| 18.10.2024 | 21,78 | 21,81 | 21,42 | 21,48 | -1,10% | 722.739,00 |
| 17.10.2024 | 21,49 | 21,73 | 21,27 | 21,72 | 1,50% | 680.575,00 |
| 16.10.2024 | 21,13 | 21,55 | 21,06 | 21,40 | 3,18% | 757.526,00 |
| 15.10.2024 | 20,83 | 21,21 | 20,73 | 20,74 | -0,81% | 767.309,00 |
| 14.10.2024 | 20,45 | 20,92 | 20,35 | 20,91 | 2,00% | 705.375,00 |
| 11.10.2024 | 19,92 | 20,52 | 19,92 | 20,50 | 2,81% | 515.649,00 |
| 10.10.2024 | 19,61 | 19,96 | 19,50 | 19,94 | -0,15% | 513.831,00 |
| 09.10.2024 | 19,90 | 20,34 | 19,87 | 19,97 | 0,45% | 636.284,00 |
| 08.10.2024 | 19,92 | 19,98 | 19,58 | 19,88 | -0,20% | 434.495,00 |
| 07.10.2024 | 19,49 | 20,00 | 19,41 | 19,92 | 1,32% | 490.645,00 |
| 04.10.2024 | 19,78 | 19,78 | 19,37 | 19,66 | 1,87% | 584.704,00 |
| 03.10.2024 | 19,35 | 19,45 | 19,10 | 19,30 | -1,43% | 375.701,00 |
| 02.10.2024 | 19,39 | 19,93 | 19,39 | 19,58 | 0,31% | 608.091,00 |
| 01.10.2024 | 20,11 | 20,11 | 19,50 | 19,52 | -3,08% | 627.194,00 |
| 30.09.2024 | 19,92 | 20,18 | 19,83 | 20,14 | 0,55% | 697.403,00 |
| 27.09.2024 | 19,96 | 20,37 | 19,89 | 20,03 | 1,73% | 657.366,00 |
| 26.09.2024 | 19,42 | 19,95 | 19,27 | 19,69 | 3,25% | 845.555,00 |
| 25.09.2024 | 19,20 | 19,20 | 18,79 | 19,07 | -0,68% | 2.016.943,00 |
| 24.09.2024 | 19,70 | 19,76 | 19,16 | 19,20 | -1,84% | 1.320.116,00 |
| 23.09.2024 | 20,28 | 20,34 | 19,48 | 19,56 | -2,59% | 980.326,00 |
| 20.09.2024 | 19,96 | 20,37 | 19,79 | 20,08 | -0,15% | 8.791.660,00 |
| 19.09.2024 | 19,72 | 20,18 | 19,31 | 20,11 | 5,34% | 1.204.622,00 |
| 18.09.2024 | 19,15 | 19,80 | 18,92 | 19,09 | -0,10% | 865.970,00 |
| 17.09.2024 | 19,47 | 19,60 | 19,10 | 19,11 | -0,31% | 769.568,00 |
| 16.09.2024 | 19,07 | 19,19 | 18,88 | 19,17 | 1,11% | 657.532,00 |
| 13.09.2024 | 18,77 | 19,15 | 18,70 | 18,96 | 3,04% | 525.483,00 |
| 12.09.2024 | 18,18 | 18,56 | 17,98 | 18,40 | 1,38% | 574.567,00 |
| 11.09.2024 | 17,81 | 18,30 | 17,56 | 18,15 | 0,95% | 839.547,00 |
| 10.09.2024 | 18,02 | 18,17 | 17,80 | 17,98 | -0,17% | 620.524,00 |
| 09.09.2024 | 18,25 | 18,41 | 17,94 | 18,01 | -1,32% | 911.894,00 |
| 06.09.2024 | 18,89 | 19,10 | 18,16 | 18,25 | -3,54% | 611.629,00 |
| 05.09.2024 | 19,00 | 19,12 | 18,80 | 18,92 | -0,05% | 667.403,00 |
| 04.09.2024 | 18,96 | 19,20 | 18,73 | 18,93 | -0,89% | 925.230,00 |
| 03.09.2024 | 19,88 | 20,03 | 19,03 | 19,10 | -5,26% | 755.696,00 |
| 30.08.2024 | 20,06 | 20,20 | 19,75 | 20,16 | 1,26% | 800.175,00 |
| 29.08.2024 | 20,54 | 20,54 | 19,87 | 19,91 | -1,92% | 708.732,00 |
| 28.08.2024 | 20,14 | 20,37 | 20,11 | 20,30 | 0,40% | 701.953,00 |
| 27.08.2024 | 20,26 | 20,40 | 20,05 | 20,22 | -0,83% | 718.092,00 |
| 26.08.2024 | 20,39 | 20,62 | 20,22 | 20,39 | 1,19% | 896.392,00 |
| 23.08.2024 | 19,32 | 20,24 | 19,26 | 20,15 | 5,22% | 897.655,00 |
| 22.08.2024 | 19,16 | 19,30 | 19,06 | 19,15 | -0,47% | 690.602,00 |
| 21.08.2024 | 18,86 | 19,37 | 18,74 | 19,24 | 3,11% | 609.583,00 |
| 20.08.2024 | 18,88 | 18,97 | 18,52 | 18,66 | -1,79% | 579.476,00 |
| 19.08.2024 | 18,96 | 19,18 | 18,78 | 19,00 | 0,74% | 604.238,00 |
| 16.08.2024 | 18,80 | 19,16 | 18,66 | 18,86 | -0,21% | 714.082,00 |
| 15.08.2024 | 19,05 | 19,13 | 18,71 | 18,90 | 2,55% | 836.711,00 |
| 14.08.2024 | 18,55 | 18,55 | 18,07 | 18,43 | -0,11% | 1.325.307,00 |
| 13.08.2024 | 18,70 | 18,84 | 18,26 | 18,45 | 0,11% | 1.366.890,00 |
| 12.08.2024 | 19,16 | 19,36 | 18,40 | 18,43 | -1,65% | 2.764.406,00 |
| 09.08.2024 | 18,83 | 19,02 | 17,43 | 18,74 | -2,50% | 2.673.579,00 |
| 08.08.2024 | 19,03 | 19,24 | 18,90 | 19,22 | 2,13% | 484.881,00 |
| 07.08.2024 | 19,58 | 19,58 | 18,72 | 18,82 | -2,49% | 576.595,00 |
| 06.08.2024 | 19,12 | 19,50 | 18,88 | 19,30 | -0,26% | 611.548,00 |
| 05.08.2024 | 18,78 | 19,58 | 18,56 | 19,35 | -4,68% | 829.708,00 |