36,148$
-0,28%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,24 | 36,50 | 35,36 | 36,19 | -0,17% | 2.481.577,00 |
| 11.12.2025 | 35,15 | 36,61 | 35,14 | 36,25 | 2,55% | 1.439.435,00 |
| 10.12.2025 | 33,84 | 35,62 | 33,30 | 35,35 | 5,30% | 1.811.172,00 |
| 09.12.2025 | 33,87 | 36,19 | 33,48 | 33,57 | -0,47% | 2.418.126,00 |
| 08.12.2025 | 34,23 | 34,51 | 33,62 | 33,73 | -0,24% | 969.555,00 |
| 05.12.2025 | 34,31 | 34,59 | 33,66 | 33,81 | -1,28% | 1.112.426,00 |
| 04.12.2025 | 34,41 | 35,00 | 34,14 | 34,25 | -0,95% | 1.367.528,00 |
| 03.12.2025 | 33,63 | 34,73 | 33,34 | 34,58 | 2,55% | 1.448.281,00 |
| 02.12.2025 | 34,03 | 34,49 | 33,39 | 33,72 | -0,50% | 2.103.070,00 |
| 01.12.2025 | 32,31 | 34,09 | 32,31 | 33,89 | 2,73% | 2.146.514,00 |
| 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% | 1.602.425,00 |
| 24.11.2025 | 29,65 | 31,58 | 29,65 | 31,27 | 4,79% | 2.012.864,00 |
| 21.11.2025 | 28,83 | 29,93 | 28,66 | 29,84 | 3,50% | 1.792.929,00 |
| 20.11.2025 | 29,82 | 30,01 | 28,66 | 28,83 | -0,96% | 1.955.405,00 |
| 19.11.2025 | 29,69 | 30,08 | 28,77 | 29,11 | -1,36% | 1.562.133,00 |
| 18.11.2025 | 29,42 | 30,31 | 29,08 | 29,51 | -2,03% | 1.837.302,00 |
| 17.11.2025 | 32,64 | 33,03 | 29,82 | 30,12 | -8,75% | 2.699.983,00 |
| 14.11.2025 | 31,18 | 33,03 | 31,14 | 33,01 | 5,87% | 3.177.602,00 |
| 13.11.2025 | 31,80 | 32,30 | 30,94 | 31,18 | -1,95% | 3.023.316,00 |
| 12.11.2025 | 31,22 | 32,52 | 31,05 | 31,80 | 4,64% | 3.303.845,00 |
| 11.11.2025 | 30,43 | 30,99 | 30,23 | 30,39 | -0,75% | 2.367.758,00 |
| 10.11.2025 | 31,35 | 31,49 | 30,26 | 30,62 | -1,51% | 3.473.322,00 |
| 07.11.2025 | 30,57 | 31,46 | 29,77 | 31,09 | -0,70% | 2.831.871,00 |
| 06.11.2025 | 31,00 | 32,46 | 29,21 | 31,31 | -23,75% | 6.867.197,00 |
| 05.11.2025 | 41,65 | 42,49 | 40,85 | 41,06 | -0,89% | 2.315.640,00 |
| 04.11.2025 | 41,63 | 42,41 | 41,42 | 41,43 | -3,13% | 1.445.305,00 |
| 03.11.2025 | 42,56 | 43,04 | 42,30 | 42,77 | -0,07% | 1.889.487,00 |
| 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 | 44,11 | 45,13 | 43,82 | 44,50 | 2,11% | 1.449.211,00 |
| 23.10.2025 | 41,42 | 43,76 | 41,42 | 43,58 | 5,01% | 1.401.690,00 |
| 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 |
| 20.10.2025 | 41,18 | 41,63 | 40,83 | 41,49 | 1,68% | 763.539,00 |
| 17.10.2025 | 40,99 | 41,49 | 40,53 | 40,80 | -1,47% | - |
| 16.10.2025 | 42,08 | 42,28 | 41,24 | 41,41 | -0,91% | 807.394,00 |
| 15.10.2025 | 42,12 | 42,31 | 41,19 | 41,79 | 0,31% | 1.059.027,00 |
| 14.10.2025 | 39,85 | 42,13 | 39,36 | 41,66 | 3,17% | 1.968.940,00 |
| 13.10.2025 | 40,94 | 41,24 | 40,24 | 40,38 | 0,60% | 1.075.905,00 |
| 10.10.2025 | 42,00 | 42,33 | 39,96 | 40,14 | -4,72% | 1.090.508,00 |
| 09.10.2025 | 42,37 | 42,51 | 41,75 | 42,13 | -0,73% | 754.316,00 |
| 08.10.2025 | 41,86 | 42,49 | 41,72 | 42,44 | 1,82% | 979.799,00 |
| 07.10.2025 | 42,79 | 43,14 | 41,45 | 41,68 | -2,75% | 1.608.414,00 |
| 06.10.2025 | 43,72 | 43,96 | 42,86 | 42,86 | -0,58% | 969.012,00 |
| 03.10.2025 | 42,96 | 43,77 | 42,80 | 43,11 | -0,02% | 1.256.338,00 |
| 02.10.2025 | 43,03 | 43,24 | 42,44 | 43,12 | 1,08% | 1.232.186,00 |
| 01.10.2025 | 42,75 | 43,22 | 42,13 | 42,66 | -1,20% | 1.598.384,00 |
| 30.09.2025 | 42,11 | 43,20 | 41,95 | 43,18 | 2,83% | 1.515.769,00 |
| 29.09.2025 | 41,89 | 42,07 | 41,13 | 41,99 | 1,60% | 1.942.165,00 |
| 26.09.2025 | 40,80 | 41,67 | 40,56 | 41,33 | 1,35% | 1.789.089,00 |
| 25.09.2025 | 40,21 | 40,89 | 39,80 | 40,78 | 0,64% | 1.352.546,00 |
| 24.09.2025 | 41,76 | 42,33 | 40,45 | 40,52 | -2,97% | 1.610.887,00 |
| 23.09.2025 | 41,88 | 42,95 | 41,56 | 41,76 | -0,88% | 1.838.690,00 |
| 22.09.2025 | 42,03 | 42,70 | 41,65 | 42,13 | 0,24% | 1.925.464,00 |
| 19.09.2025 | 42,23 | 42,99 | 41,33 | 42,03 | 1,55% | 7.798.654,00 |
| 18.09.2025 | 39,72 | 41,67 | 39,48 | 41,39 | 4,44% | 2.677.613,00 |
| 17.09.2025 | 39,63 | 40,42 | 39,07 | 39,63 | 0,08% | 2.392.092,00 |
| 16.09.2025 | 38,80 | 39,81 | 38,53 | 39,60 | 1,72% | 3.570.411,00 |
| 15.09.2025 | 38,20 | 39,84 | 38,13 | 38,93 | 2,26% | 3.386.241,00 |
| 12.09.2025 | 36,67 | 38,28 | 36,51 | 38,07 | 3,70% | 2.347.936,00 |
| 11.09.2025 | 36,46 | 37,33 | 36,42 | 36,71 | 1,41% | 1.660.309,00 |
| 10.09.2025 | 35,75 | 36,60 | 35,46 | 36,20 | 1,57% | 1.236.963,00 |
| 09.09.2025 | 36,04 | 36,39 | 35,41 | 35,64 | -1,90% | 1.215.287,00 |
| 08.09.2025 | 35,66 | 36,34 | 35,17 | 36,33 | 1,62% | 2.002.911,00 |
| 05.09.2025 | 35,50 | 35,99 | 35,17 | 35,75 | 1,74% | 1.759.798,00 |
| 04.09.2025 | 34,60 | 35,16 | 34,37 | 35,14 | 3,87% | 1.192.206,00 |
| 03.09.2025 | 33,38 | 33,92 | 33,20 | 33,83 | 0,68% | 1.633.853,00 |
| 02.09.2025 | 33,39 | 33,77 | 33,06 | 33,60 | -1,32% | 1.480.780,00 |
| 29.08.2025 | 34,33 | 34,34 | 33,75 | 34,05 | -0,64% | 1.625.948,00 |
| 28.08.2025 | 34,83 | 34,89 | 34,09 | 34,27 | -1,24% | 1.511.926,00 |
| 27.08.2025 | 34,50 | 34,84 | 34,25 | 34,70 | 0,41% | 1.431.762,00 |
| 26.08.2025 | 34,34 | 34,79 | 34,05 | 34,56 | 0,44% | 1.861.266,00 |
| 25.08.2025 | 33,98 | 34,60 | 33,68 | 34,41 | 1,21% | 2.410.061,00 |
| 22.08.2025 | 32,50 | 34,25 | 32,34 | 34,00 | 5,89% | 2.110.241,00 |
| 21.08.2025 | 31,92 | 32,40 | 31,58 | 32,11 | 0,19% | 2.484.436,00 |
| 20.08.2025 | 32,24 | 32,44 | 31,50 | 32,05 | -1,29% | 2.143.285,00 |
| 19.08.2025 | 32,04 | 32,55 | 31,81 | 32,47 | 2,14% | 1.408.350,00 |
| 18.08.2025 | 31,44 | 31,86 | 31,35 | 31,79 | 1,31% | 1.007.156,00 |
| 15.08.2025 | 32,00 | 32,16 | 31,05 | 31,38 | -1,66% | 2.471.164,00 |
| 14.08.2025 | 31,84 | 32,15 | 31,36 | 31,91 | -2,80% | 2.125.808,00 |
| 13.08.2025 | 31,19 | 33,03 | 30,89 | 32,83 | 4,96% | 2.948.444,00 |
| 12.08.2025 | 29,48 | 31,59 | 29,01 | 31,28 | 13,87% | 4.311.675,00 |
| 11.08.2025 | 27,40 | 27,81 | 27,11 | 27,47 | 0,66% | 1.501.372,00 |
| 08.08.2025 | 27,33 | 27,67 | 27,07 | 27,29 | 1,41% | 1.739.600,00 |
| 07.08.2025 | 28,91 | 28,96 | 26,44 | 26,91 | -5,71% | 2.173.586,00 |
| 06.08.2025 | 27,40 | 28,68 | 27,21 | 28,54 | 8,81% | 2.183.225,00 |
| 05.08.2025 | 25,91 | 26,39 | 25,37 | 26,23 | 1,82% | 2.028.688,00 |
| 04.08.2025 | 25,71 | 25,83 | 25,10 | 25,76 | 1,34% | 1.702.504,00 |
| 01.08.2025 | 26,70 | 26,81 | 25,19 | 25,42 | -6,89% | 2.169.429,00 |
| 31.07.2025 | 28,35 | 28,75 | 27,23 | 27,30 | -4,28% | 2.853.426,00 |
| 30.07.2025 | 25,10 | 29,40 | 25,00 | 28,52 | 16,17% | 5.437.251,00 |
| 29.07.2025 | 25,06 | 25,13 | 24,34 | 24,55 | -1,21% | 944.639,00 |
| 28.07.2025 | 25,00 | 25,23 | 24,67 | 24,85 | 1,72% | 1.090.675,00 |
| 25.07.2025 | 24,49 | 24,62 | 24,15 | 24,43 | 0,41% | 547.083,00 |
| 24.07.2025 | 24,42 | 24,60 | 24,25 | 24,33 | -1,42% | 526.429,00 |