23,200€
-0,85%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
20.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
17.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
13.12.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 41,00 |
12.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
11.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
10.12.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
09.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | - |
06.12.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
05.12.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | - |
04.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
03.12.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 1,55% | 110,00 |
02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
29.11.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
27.11.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
26.11.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,52% | - |
25.11.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | - |
22.11.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | - |
21.11.2024 | 25,00 | 25,30 | 24,80 | 25,20 | 4,13% | - |
20.11.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 0,83% | - |
19.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
18.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -0,83% | - |
15.11.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
14.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
13.11.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
11.11.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 15,74% | - |
08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
07.11.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 1,52% | - |
06.11.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 4,79% | - |
05.11.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 2,17% | - |
04.11.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | - |
01.11.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 1,09% | - |
31.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -3,17% | - |
30.10.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 2,72% | - |
29.10.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -1,08% | - |
28.10.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,00% | - |
25.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
24.10.2024 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | - |
23.10.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | - |
22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
21.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
17.10.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 2,06% | - |
16.10.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
15.10.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 2,15% | - |
14.10.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 2,76% | - |
11.10.2024 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
10.10.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -1,10% | - |
09.10.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
08.10.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 0,56% | - |
07.10.2024 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
04.10.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 0,00% | - |
03.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
02.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
01.10.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | - |
30.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
27.09.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
26.09.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 4,76% | - |
25.09.2024 | 17,10 | 17,10 | 16,80 | 16,80 | -3,45% | - |
24.09.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -3,33% | - |
23.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
20.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
19.09.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 1,76% | - |
18.09.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | - |
17.09.2024 | 17,20 | 17,30 | 17,20 | 17,30 | 1,76% | - |
16.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
13.09.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 3,68% | - |
12.09.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 1,88% | - |
11.09.2024 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | - |
10.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
09.09.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -4,12% | - |
06.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | - |
05.09.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
04.09.2024 | 17,20 | 17,20 | 16,90 | 16,90 | -3,98% | - |
03.09.2024 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | - |
02.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
30.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
29.08.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | - |
28.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 1,11% | - |
27.08.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
26.08.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 4,60% | - |
23.08.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | - |
22.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
21.08.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
20.08.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | - |
19.08.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | - |
16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
15.08.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 3,64% | - |
14.08.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
13.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
12.08.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 4,19% | - |
09.08.2024 | 17,50 | 17,50 | 16,70 | 16,70 | -3,47% | 8,00 |
08.08.2024 | 17,20 | 17,30 | 17,20 | 17,30 | -2,26% | - |
07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
06.08.2024 | 17,80 | 17,80 | 17,60 | 17,60 | 2,92% | - |