33,511$
-0,12%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 33,39 | 34,39 | 32,91 | 33,56 | 0,03% | 957.578,00 |
| 12.03.2026 | 34,05 | 34,27 | 33,32 | 33,55 | -3,48% | 1.058.507,00 |
| 11.03.2026 | 34,90 | 35,17 | 34,00 | 34,76 | 0,03% | 1.107.618,00 |
| 10.03.2026 | 35,40 | 35,80 | 34,46 | 34,75 | -1,86% | 1.081.398,00 |
| 09.03.2026 | 32,89 | 35,48 | 32,18 | 35,41 | 4,42% | 2.192.339,00 |
| 06.03.2026 | 35,48 | 35,48 | 33,49 | 33,91 | -5,67% | 1.573.816,00 |
| 05.03.2026 | 36,57 | 37,30 | 35,25 | 35,95 | -3,52% | 1.534.641,00 |
| 04.03.2026 | 37,78 | 37,78 | 36,76 | 37,26 | -0,05% | 1.202.131,00 |
| 03.03.2026 | 36,87 | 37,89 | 35,01 | 37,28 | -2,64% | 1.332.035,00 |
| 02.03.2026 | 38,12 | 38,78 | 37,66 | 38,29 | -1,06% | 1.119.431,00 |
| 27.02.2026 | 39,55 | 39,96 | 38,21 | 38,70 | -4,40% | 1.963.221,00 |
| 26.02.2026 | 40,71 | 40,79 | 39,35 | 40,48 | -0,93% | 2.080.524,00 |
| 25.02.2026 | 40,37 | 42,95 | 39,25 | 40,86 | 14,39% | 3.412.764,00 |
| 24.02.2026 | 34,93 | 35,85 | 34,30 | 35,72 | 3,24% | 1.492.932,00 |
| 23.02.2026 | 36,50 | 36,56 | 34,50 | 34,60 | -5,77% | 1.467.316,00 |
| 20.02.2026 | 35,89 | 36,80 | 35,62 | 36,72 | 1,63% | 945.319,00 |
| 19.02.2026 | 37,34 | 37,34 | 35,89 | 36,13 | -1,82% | 935.932,00 |
| 18.02.2026 | 36,42 | 37,37 | 36,23 | 36,80 | 1,04% | 879.727,00 |
| 17.02.2026 | 35,71 | 36,53 | 35,44 | 36,42 | 1,65% | 705.729,00 |
| 13.02.2026 | 35,50 | 36,47 | 35,50 | 35,83 | 0,73% | 818.354,00 |
| 12.02.2026 | 37,03 | 37,26 | 35,31 | 35,57 | -2,28% | 918.557,00 |
| 11.02.2026 | 36,68 | 36,99 | 35,97 | 36,40 | 1,25% | 1.788.677,00 |
| 10.02.2026 | 36,29 | 36,66 | 35,89 | 35,95 | 0,00% | 1.604.969,00 |
| 09.02.2026 | 36,58 | 36,75 | 35,85 | 35,95 | -1,18% | 1.332.218,00 |
| 06.02.2026 | 35,44 | 36,54 | 35,10 | 36,38 | 4,60% | 2.096.480,00 |
| 05.02.2026 | 35,56 | 36,50 | 34,02 | 34,78 | -3,66% | 1.619.212,00 |
| 04.02.2026 | 35,74 | 36,93 | 35,16 | 36,10 | 0,36% | 833.917,00 |
| 03.02.2026 | 35,52 | 36,09 | 34,76 | 35,97 | 1,61% | 1.405.357,00 |
| 02.02.2026 | 34,05 | 35,97 | 33,94 | 35,40 | 3,33% | 1.059.592,00 |
| 30.01.2026 | 33,42 | 34,48 | 33,42 | 34,26 | 1,81% | 2.383.086,00 |
| 29.01.2026 | 33,71 | 34,00 | 33,24 | 33,65 | 0,93% | 1.557.998,00 |
| 28.01.2026 | 34,06 | 34,17 | 33,22 | 33,34 | -1,39% | 2.069.004,00 |
| 27.01.2026 | 34,70 | 35,44 | 33,62 | 33,81 | -4,14% | 3.043.052,00 |
| 26.01.2026 | 35,91 | 36,41 | 35,25 | 35,27 | -2,33% | 936.153,00 |
| 23.01.2026 | 36,61 | 36,91 | 35,52 | 36,11 | -2,46% | 697.477,00 |
| 22.01.2026 | 37,03 | 37,44 | 36,47 | 37,02 | 1,42% | 731.938,00 |
| 21.01.2026 | 36,23 | 36,92 | 35,93 | 36,50 | 1,81% | 1.182.905,00 |
| 20.01.2026 | 36,71 | 37,76 | 35,80 | 35,85 | -4,82% | 1.349.462,00 |
| 19.01.2026 | 37,57 | 37,71 | 37,57 | 37,66 | -0,57% | - |
| 16.01.2026 | 38,09 | 38,42 | 37,38 | 37,88 | -0,32% | 782.215,00 |
| 15.01.2026 | 38,23 | 39,16 | 37,95 | 38,00 | 0,34% | 1.450.154,00 |
| 14.01.2026 | 37,27 | 38,06 | 36,82 | 37,87 | 0,69% | 1.064.693,00 |
| 13.01.2026 | 38,69 | 38,69 | 37,40 | 37,61 | -1,10% | 1.462.706,00 |
| 12.01.2026 | 37,09 | 38,22 | 36,63 | 38,03 | 2,48% | 1.793.639,00 |
| 09.01.2026 | 36,72 | 37,57 | 36,28 | 37,11 | 0,68% | 1.161.714,00 |
| 08.01.2026 | 34,81 | 37,05 | 34,81 | 36,86 | 6,07% | 1.202.555,00 |
| 07.01.2026 | 35,58 | 35,64 | 34,24 | 34,75 | -2,14% | 1.231.049,00 |
| 06.01.2026 | 36,50 | 36,50 | 34,26 | 35,51 | -1,96% | 1.428.950,00 |
| 05.01.2026 | 35,17 | 36,79 | 35,17 | 36,22 | 3,01% | 1.224.223,00 |
| 02.01.2026 | 35,32 | 35,68 | 35,04 | 35,16 | 0,11% | 673.921,00 |
| 31.12.2025 | 35,38 | 35,63 | 34,97 | 35,12 | -0,76% | 933.681,00 |
| 30.12.2025 | 35,71 | 35,88 | 35,33 | 35,39 | -0,98% | 595.708,00 |
| 29.12.2025 | 35,78 | 35,81 | 35,33 | 35,74 | -0,69% | 535.355,00 |
| 26.12.2025 | 35,34 | 36,15 | 35,02 | 35,99 | 1,04% | 562.026,00 |
| 24.12.2025 | 35,75 | 35,87 | 35,46 | 35,62 | -0,06% | 349.961,00 |
| 23.12.2025 | 35,65 | 35,80 | 35,13 | 35,64 | -0,36% | 818.090,00 |
| 22.12.2025 | 35,31 | 36,26 | 35,31 | 35,77 | 0,14% | 670.345,00 |
| 19.12.2025 | 34,47 | 35,83 | 34,47 | 35,72 | 3,24% | 4.691.339,00 |
| 18.12.2025 | 35,10 | 35,59 | 34,54 | 34,60 | 0,09% | 1.014.555,00 |
| 17.12.2025 | 36,13 | 36,50 | 34,35 | 34,57 | -4,26% | 888.715,00 |
| 16.12.2025 | 36,13 | 36,62 | 35,85 | 36,11 | 0,39% | 1.130.512,00 |
| 15.12.2025 | 36,51 | 36,96 | 35,96 | 35,97 | -0,61% | 1.273.757,00 |
| 12.12.2025 | 36,19 | 36,50 | 35,36 | 36,19 | -0,17% | 2.481.077,00 |
| 11.12.2025 | 35,15 | 36,61 | 35,14 | 36,25 | 2,55% | 1.439.427,00 |
| 10.12.2025 | 33,84 | 35,62 | 33,30 | 35,35 | 5,30% | 1.811.156,00 |
| 09.12.2025 | 33,87 | 36,19 | 33,48 | 33,57 | -0,47% | 2.413.567,00 |
| 08.12.2025 | 34,23 | 34,51 | 33,62 | 33,73 | -0,24% | 948.478,00 |
| 05.12.2025 | 33,98 | 34,59 | 33,66 | 33,81 | -1,28% | 1.091.250,00 |
| 04.12.2025 | 34,41 | 35,00 | 34,14 | 34,25 | -0,95% | 1.327.261,00 |
| 03.12.2025 | 33,63 | 34,73 | 33,34 | 34,58 | 2,55% | 1.436.012,00 |
| 02.12.2025 | 34,03 | 34,49 | 33,39 | 33,72 | -0,50% | 2.103.067,00 |
| 01.12.2025 | 32,31 | 34,09 | 32,31 | 33,89 | 2,73% | 2.118.297,00 |
| 28.11.2025 | 32,87 | 33,24 | 32,67 | 32,99 | -0,09% | 685.002,00 |
| 26.11.2025 | 31,80 | 33,57 | 31,54 | 33,02 | 3,80% | 2.504.192,00 |
| 25.11.2025 | 31,32 | 32,15 | 31,32 | 31,81 | 1,73% | 1.434.001,00 |
| 24.11.2025 | 29,65 | 31,58 | 29,65 | 31,27 | 4,79% | 1.933.712,00 |
| 21.11.2025 | 28,68 | 29,93 | 28,66 | 29,84 | 3,50% | 1.714.035,00 |
| 20.11.2025 | 29,82 | 30,01 | 28,66 | 28,83 | -0,96% | 1.955.367,00 |
| 19.11.2025 | 29,69 | 30,08 | 28,77 | 29,11 | -1,36% | 1.559.431,00 |
| 18.11.2025 | 29,42 | 30,31 | 29,08 | 29,51 | -2,03% | 1.816.385,00 |
| 17.11.2025 | 32,64 | 33,03 | 29,82 | 30,12 | -8,75% | 2.693.600,00 |
| 14.11.2025 | 31,21 | 33,03 | 31,14 | 33,01 | 5,87% | 3.118.322,00 |
| 13.11.2025 | 31,80 | 32,30 | 30,94 | 31,18 | -1,95% | 2.999.487,00 |
| 12.11.2025 | 31,22 | 32,52 | 31,05 | 31,80 | 4,64% | 3.269.057,00 |
| 11.11.2025 | 30,43 | 30,99 | 30,23 | 30,39 | -0,75% | 2.320.117,00 |
| 10.11.2025 | 31,35 | 31,49 | 30,26 | 30,62 | -1,51% | 3.389.823,00 |
| 07.11.2025 | 30,55 | 31,46 | 29,77 | 31,09 | -0,70% | 2.805.984,00 |
| 06.11.2025 | 31,00 | 32,46 | 29,21 | 31,31 | -23,75% | 6.863.248,00 |
| 05.11.2025 | 41,65 | 42,49 | 40,85 | 41,06 | -0,89% | 2.257.377,00 |
| 04.11.2025 | 41,63 | 42,41 | 41,42 | 41,43 | -3,13% | 1.418.263,00 |
| 03.11.2025 | 42,56 | 43,04 | 42,30 | 42,77 | -0,07% | 1.872.531,00 |
| 31.10.2025 | 43,53 | 43,64 | 42,74 | 42,80 | -1,68% | 1.744.408,00 |
| 30.10.2025 | 43,33 | 44,18 | 43,16 | 43,53 | -0,34% | 1.156.202,00 |
| 29.10.2025 | 43,58 | 44,76 | 43,18 | 43,68 | -0,27% | 1.329.462,00 |
| 28.10.2025 | 43,80 | 43,96 | 43,11 | 43,80 | -0,43% | 1.077.035,00 |
| 27.10.2025 | 45,22 | 45,29 | 43,95 | 43,99 | -1,15% | 1.216.812,00 |
| 24.10.2025 | 44,61 | 45,13 | 43,82 | 44,50 | 2,11% | 1.444.845,00 |
| 23.10.2025 | 41,42 | 43,76 | 41,42 | 43,58 | 5,01% | - |
| 22.10.2025 | 42,60 | 42,63 | 40,74 | 41,50 | -2,81% | 1.101.060,00 |
| 21.10.2025 | 41,35 | 42,99 | 41,04 | 42,70 | 2,92% | 1.532.284,00 |