23,400€
-0,85%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 11.11.2024 | 22,40 | 23,60 | 22,40 | 23,60 | 18,00% | 688,00 |
| 08.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 71,00 |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 166,00 |
| 06.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,04% | 630,00 |
| 05.11.2024 | 18,50 | 18,95 | 18,25 | 18,85 | 2,17% | - |
| 04.11.2024 | 18,30 | 18,75 | 18,20 | 18,45 | 0,27% | - |
| 01.11.2024 | 18,10 | 18,55 | 18,10 | 18,40 | 1,94% | - |
| 31.10.2024 | 18,45 | 18,60 | 18,05 | 18,05 | -3,22% | - |
| 30.10.2024 | 18,80 | 19,15 | 18,55 | 18,65 | -0,80% | - |
| 29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 30,00 |
| 28.10.2024 | 18,70 | 18,95 | 18,65 | 18,75 | 0,54% | - |
| 25.10.2024 | 18,70 | 18,85 | 18,45 | 18,65 | -0,80% | - |
| 24.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 40,00 |
| 23.10.2024 | 19,10 | 19,15 | 18,65 | 18,95 | -1,04% | - |
| 22.10.2024 | 19,30 | 19,35 | 19,05 | 19,15 | -1,03% | - |
| 21.10.2024 | 19,80 | 19,85 | 19,25 | 19,35 | -2,52% | - |
| 18.10.2024 | 19,95 | 20,10 | 19,85 | 19,85 | -1,24% | - |
| 17.10.2024 | 19,70 | 20,10 | 19,65 | 20,10 | 2,29% | - |
| 16.10.2024 | 19,05 | 19,85 | 19,00 | 19,65 | 3,42% | - |
| 15.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 1,00 |
| 14.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | 1,00 |
| 11.10.2024 | 18,20 | 18,75 | 18,15 | 18,75 | 2,74% | - |
| 10.10.2024 | 18,20 | 18,30 | 17,85 | 18,25 | -1,35% | - |
| 09.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,93% | 100,00 |
| 08.10.2024 | 18,10 | 18,25 | 17,85 | 18,15 | 3,12% | - |
| 07.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | 60,00 |
| 04.10.2024 | 17,50 | 18,05 | 17,40 | 17,95 | 3,46% | - |
| 03.10.2024 | 17,70 | 17,75 | 17,35 | 17,35 | -2,53% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | 100,00 |
| 01.10.2024 | 18,10 | 18,15 | 17,65 | 17,65 | -2,22% | - |
| 30.09.2024 | 17,90 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 27.09.2024 | 17,65 | 18,25 | 17,60 | 17,95 | 3,76% | - |
| 26.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 500,00 |
| 25.09.2024 | 17,10 | 17,25 | 16,85 | 17,15 | -0,58% | - |
| 24.09.2024 | 17,60 | 17,75 | 17,15 | 17,25 | -1,71% | - |
| 23.09.2024 | 18,00 | 18,30 | 17,55 | 17,55 | -2,23% | - |
| 20.09.2024 | 18,00 | 18,25 | 17,75 | 17,95 | 3,16% | - |
| 19.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,87% | 515,00 |
| 18.09.2024 | 17,20 | 17,75 | 17,05 | 17,25 | 0,00% | - |
| 17.09.2024 | 17,20 | 17,65 | 17,20 | 17,25 | 1,47% | - |
| 16.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,87% | 16,00 |
| 13.09.2024 | 16,60 | 17,25 | 16,55 | 17,15 | 3,63% | - |
| 12.09.2024 | 16,50 | 16,75 | 16,25 | 16,55 | 0,61% | - |
| 11.09.2024 | 16,20 | 16,55 | 15,95 | 16,45 | 0,61% | - |
| 10.09.2024 | 16,30 | 16,45 | 16,15 | 16,35 | -0,61% | - |
| 09.09.2024 | 16,50 | 16,70 | 16,25 | 16,45 | -2,08% | - |
| 06.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 666,00 |
| 05.09.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -0,58% | 1.002,00 |
| 04.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | 5,00 |
| 03.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 4,00 |
| 02.09.2024 | 18,25 | 18,25 | 18,20 | 18,20 | -0,27% | - |
| 30.08.2024 | 18,00 | 18,25 | 17,85 | 18,25 | 1,67% | - |
| 29.08.2024 | 18,30 | 18,50 | 17,95 | 17,95 | -1,64% | - |
| 28.08.2024 | 18,10 | 18,35 | 18,10 | 18,25 | 1,11% | - |
| 27.08.2024 | 18,30 | 18,30 | 17,95 | 18,05 | -1,10% | - |
| 26.08.2024 | 18,00 | 18,45 | 18,00 | 18,25 | 1,11% | - |
| 23.08.2024 | 17,20 | 18,05 | 17,20 | 18,05 | 4,64% | - |
| 22.08.2024 | 17,30 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 21.08.2024 | 16,80 | 17,35 | 16,75 | 17,25 | 2,99% | - |
| 20.08.2024 | 17,20 | 17,20 | 16,65 | 16,75 | -2,33% | - |
| 19.08.2024 | 17,10 | 17,35 | 16,95 | 17,15 | 0,59% | - |
| 16.08.2024 | 17,25 | 17,45 | 16,95 | 17,05 | -0,29% | - |
| 15.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,09% | 524,00 |
| 14.08.2024 | 16,80 | 16,90 | 16,35 | 16,75 | -0,30% | - |
| 13.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 2.200,00 |
| 12.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | 100,00 |
| 09.08.2024 | 17,50 | 17,50 | 16,30 | 16,30 | -7,12% | 2.170,00 |
| 08.08.2024 | 17,20 | 17,65 | 17,10 | 17,55 | -1,40% | - |
| 07.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 12,00 |
| 06.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 25,00 |
| 05.08.2024 | 18,20 | 18,20 | 17,60 | 17,60 | -7,37% | 561,00 |
| 02.08.2024 | 19,60 | 19,60 | 19,00 | 19,00 | -11,21% | 576,00 |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 420,00 |
| 31.07.2024 | 20,70 | 21,70 | 20,70 | 20,90 | 1,46% | - |
| 30.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 300,00 |
| 29.07.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 26.07.2024 | 20,50 | 21,10 | 20,30 | 21,10 | 2,93% | - |
| 25.07.2024 | 19,95 | 20,70 | 19,85 | 20,50 | 1,49% | - |
| 24.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 173,00 |
| 23.07.2024 | 19,75 | 20,50 | 19,60 | 20,30 | 3,31% | - |
| 22.07.2024 | 19,45 | 19,70 | 19,25 | 19,65 | 0,51% | - |
| 19.07.2024 | 19,90 | 19,90 | 19,45 | 19,55 | -1,51% | - |
| 18.07.2024 | 20,10 | 20,70 | 19,75 | 19,85 | -1,24% | - |
| 17.07.2024 | 20,10 | 20,30 | 19,85 | 20,10 | 2,03% | - |
| 16.07.2024 | 19,20 | 19,70 | 18,80 | 19,70 | 3,41% | 1.272,00 |
| 15.07.2024 | 18,90 | 19,35 | 18,90 | 19,05 | 1,06% | - |
| 12.07.2024 | 18,60 | 19,05 | 18,50 | 18,85 | 1,62% | - |
| 11.07.2024 | 17,80 | 18,65 | 17,65 | 18,55 | 3,92% | - |
| 10.07.2024 | 17,40 | 17,85 | 17,35 | 17,85 | 2,88% | - |
| 09.07.2024 | 17,70 | 17,70 | 17,35 | 17,35 | -1,70% | - |
| 08.07.2024 | 17,60 | 17,95 | 17,55 | 17,65 | 0,86% | - |
| 05.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 65,00 |
| 04.07.2024 | 18,00 | 18,05 | 18,00 | 18,00 | 0,28% | - |
| 03.07.2024 | 18,00 | 18,05 | 17,85 | 17,95 | -0,55% | - |
| 02.07.2024 | 18,00 | 18,15 | 17,90 | 18,05 | 0,56% | - |
| 01.07.2024 | 18,20 | 18,35 | 17,85 | 17,95 | -1,37% | - |
| 28.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 493,00 |
| 27.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 493,00 |
| 26.06.2024 | 18,30 | 18,30 | 18,05 | 18,15 | -0,55% | - |