18,189$
-3,87%
Echtzeit-Aktienkurs Resideo Technologies
Bid:
Ask:
Aktienkurse zur Resideo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 667.699,00 |
| 04.09.2024 | 18,96 | 19,20 | 18,73 | 18,93 | -0,89% | 1.004.480,00 |
| 03.09.2024 | 19,88 | 20,03 | 19,03 | 19,10 | -5,26% | 763.025,00 |
| 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% | 702.081,00 |
| 27.08.2024 | 20,26 | 20,40 | 20,05 | 20,22 | -0,83% | 719.433,00 |
| 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% | 690.759,00 |
| 21.08.2024 | 18,86 | 19,37 | 18,74 | 19,24 | 3,11% | 609.618,00 |
| 20.08.2024 | 18,88 | 18,97 | 18,52 | 18,66 | -1,79% | 579.683,00 |
| 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% | 836.717,00 |
| 14.08.2024 | 18,55 | 18,55 | 18,07 | 18,43 | -0,11% | 1.325.994,00 |
| 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% | 2.824.795,00 |
| 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% | 520.598,00 |
| 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% | 616.264,00 |
| 05.08.2024 | 18,78 | 19,58 | 18,56 | 19,35 | -4,68% | 829.713,00 |
| 02.08.2024 | 20,35 | 20,50 | 20,03 | 20,30 | -5,18% | 679.855,00 |
| 01.08.2024 | 22,67 | 22,89 | 21,06 | 21,41 | -5,77% | 896.370,00 |
| 31.07.2024 | 22,70 | 23,43 | 22,41 | 22,72 | 1,34% | 668.441,00 |
| 30.07.2024 | 22,53 | 22,77 | 22,29 | 22,42 | 0,13% | 734.223,00 |
| 29.07.2024 | 22,74 | 22,78 | 22,26 | 22,39 | -1,24% | 485.309,00 |
| 26.07.2024 | 22,61 | 22,98 | 22,33 | 22,67 | 2,63% | 596.732,00 |
| 25.07.2024 | 21,71 | 22,57 | 21,62 | 22,09 | 2,03% | 606.896,00 |
| 24.07.2024 | 21,95 | 22,34 | 21,55 | 21,65 | -1,86% | 606.366,00 |
| 23.07.2024 | 21,42 | 22,25 | 21,30 | 22,06 | 2,60% | 666.198,00 |
| 22.07.2024 | 21,31 | 21,53 | 20,93 | 21,50 | 1,18% | 417.812,00 |
| 19.07.2024 | 21,64 | 21,67 | 21,13 | 21,25 | -1,80% | 549.092,00 |
| 18.07.2024 | 21,93 | 22,57 | 21,47 | 21,64 | -1,81% | 633.512,00 |
| 17.07.2024 | 21,72 | 22,24 | 21,70 | 22,04 | 0,64% | 789.098,00 |
| 16.07.2024 | 21,02 | 21,91 | 21,02 | 21,90 | 5,80% | 760.736,00 |
| 15.07.2024 | 20,76 | 21,15 | 20,66 | 20,70 | 0,78% | 757.173,00 |
| 12.07.2024 | 20,55 | 20,79 | 20,42 | 20,54 | 1,83% | 771.297,00 |
| 11.07.2024 | 19,78 | 20,33 | 19,65 | 20,17 | 4,51% | 714.534,00 |
| 10.07.2024 | 18,92 | 19,30 | 18,84 | 19,30 | 2,50% | 581.966,00 |
| 09.07.2024 | 18,98 | 19,00 | 18,74 | 18,83 | -1,36% | 697.872,00 |
| 08.07.2024 | 19,21 | 19,49 | 19,09 | 19,09 | 0,42% | 367.667,00 |
| 05.07.2024 | 19,27 | 19,47 | 18,88 | 19,01 | -2,21% | 533.807,00 |
| 03.07.2024 | 19,40 | 19,50 | 19,25 | 19,44 | 0,52% | 251.527,00 |
| 02.07.2024 | 19,28 | 19,49 | 19,25 | 19,34 | 0,31% | 533.634,00 |
| 01.07.2024 | 19,64 | 19,71 | 19,12 | 19,28 | -1,43% | 612.410,00 |
| 28.06.2024 | 19,59 | 19,69 | 19,33 | 19,56 | 1,03% | 2.041.268,00 |
| 27.06.2024 | 19,49 | 19,54 | 19,26 | 19,36 | -0,26% | 431.823,00 |
| 26.06.2024 | 19,37 | 19,53 | 19,30 | 19,41 | -0,67% | 544.356,00 |
| 25.06.2024 | 19,48 | 19,67 | 19,34 | 19,54 | -0,20% | 763.441,00 |
| 24.06.2024 | 19,77 | 20,06 | 19,57 | 19,58 | -0,25% | 523.061,00 |
| 21.06.2024 | 19,48 | 19,71 | 19,18 | 19,63 | 0,93% | 2.296.219,00 |
| 20.06.2024 | 19,44 | 19,77 | 19,44 | 19,45 | -0,92% | 413.724,00 |
| 18.06.2024 | 19,40 | 19,69 | 19,25 | 19,63 | 1,45% | 779.776,00 |
| 17.06.2024 | 19,62 | 19,78 | 19,29 | 19,35 | -0,82% | 1.195.268,00 |
| 14.06.2024 | 19,72 | 19,77 | 19,31 | 19,51 | -2,79% | 540.034,00 |
| 13.06.2024 | 20,23 | 20,24 | 19,86 | 20,07 | -1,38% | 370.527,00 |
| 12.06.2024 | 20,55 | 21,04 | 20,34 | 20,35 | 2,52% | 717.085,00 |
| 11.06.2024 | 20,11 | 20,15 | 19,79 | 19,85 | -2,55% | 720.652,00 |
| 10.06.2024 | 20,25 | 20,39 | 19,96 | 20,37 | -0,73% | 713.627,00 |
| 07.06.2024 | 20,58 | 20,72 | 20,43 | 20,52 | -1,44% | 458.896,00 |
| 06.06.2024 | 20,97 | 21,10 | 20,81 | 20,82 | -1,33% | 331.729,00 |
| 05.06.2024 | 21,13 | 21,19 | 20,91 | 21,10 | 0,62% | 484.897,00 |
| 04.06.2024 | 21,13 | 21,28 | 20,92 | 20,97 | -1,60% | 430.026,00 |
| 03.06.2024 | 21,93 | 21,94 | 21,00 | 21,31 | -1,34% | 591.954,00 |
| 31.05.2024 | 21,64 | 21,70 | 21,35 | 21,60 | 0,19% | 779.783,00 |
| 30.05.2024 | 21,58 | 21,81 | 21,41 | 21,56 | 1,17% | 569.511,00 |
| 29.05.2024 | 21,08 | 21,45 | 20,89 | 21,31 | -0,79% | 697.371,00 |
| 28.05.2024 | 21,80 | 21,82 | 21,25 | 21,48 | -1,24% | 669.750,00 |
| 24.05.2024 | 21,56 | 21,78 | 21,36 | 21,75 | 2,02% | 507.999,00 |
| 23.05.2024 | 21,90 | 21,90 | 21,12 | 21,32 | -1,93% | 531.369,00 |
| 22.05.2024 | 21,74 | 21,93 | 21,56 | 21,74 | -0,32% | 441.050,00 |
| 21.05.2024 | 21,39 | 21,88 | 21,27 | 21,81 | 1,54% | 527.961,00 |
| 20.05.2024 | 21,52 | 21,85 | 21,43 | 21,48 | -0,51% | 590.138,00 |
| 17.05.2024 | 21,70 | 21,82 | 21,44 | 21,59 | -0,78% | 494.072,00 |
| 16.05.2024 | 22,04 | 22,04 | 21,60 | 21,76 | -1,18% | 611.565,00 |
| 15.05.2024 | 22,18 | 22,25 | 21,91 | 22,02 | 0,59% | 551.775,00 |
| 14.05.2024 | 21,97 | 22,09 | 21,63 | 21,89 | 0,14% | 635.381,00 |
| 13.05.2024 | 21,92 | 21,99 | 21,48 | 21,86 | 1,06% | 852.609,00 |
| 10.05.2024 | 21,54 | 21,72 | 21,31 | 21,63 | 0,70% | 781.405,00 |
| 09.05.2024 | 21,13 | 21,62 | 21,11 | 21,48 | 1,99% | 760.076,00 |
| 08.05.2024 | 20,65 | 21,07 | 20,65 | 21,06 | 1,10% | 581.568,00 |
| 07.05.2024 | 20,88 | 21,00 | 20,64 | 20,83 | 0,39% | 797.158,00 |
| 06.05.2024 | 20,74 | 21,02 | 20,63 | 20,75 | 1,27% | 866.808,00 |
| 03.05.2024 | 20,54 | 21,33 | 20,20 | 20,49 | 3,85% | 1.152.301,00 |
| 02.05.2024 | 19,49 | 19,83 | 19,16 | 19,73 | 2,28% | 1.018.588,00 |
| 01.05.2024 | 19,61 | 19,78 | 19,29 | 19,29 | -1,23% | 630.948,00 |
| 30.04.2024 | 19,95 | 20,02 | 19,53 | 19,53 | -3,13% | 690.606,00 |
| 29.04.2024 | 20,00 | 20,25 | 19,96 | 20,16 | 1,41% | 617.714,00 |
| 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% | 950.185,00 |
| 24.04.2024 | 19,69 | 20,14 | 19,44 | 19,81 | 0,15% | 1.099.055,00 |
| 23.04.2024 | 19,44 | 19,92 | 19,44 | 19,78 | 2,59% | 1.259.892,00 |
| 22.04.2024 | 19,40 | 19,52 | 19,21 | 19,28 | 0,05% | 839.455,00 |
| 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% | 846.859,00 |
| 17.04.2024 | 19,90 | 19,92 | 19,19 | 19,39 | -1,87% | 1.259.372,00 |
| 16.04.2024 | 20,17 | 20,25 | 19,68 | 19,76 | -2,85% | 687.561,00 |