Resideo Technologies Inc.
[ISIN: US76118Y1047]
Aktienkurse
24,348$ -0,66%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid: Ask:

Aktienkurse zur Resideo Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 24,36 24,53 24,09 24,20 -1,26% 1.208.090,00
20.12.2024 24,10 24,93 24,10 24,51 0,49% 9.011.998,00
19.12.2024 24,78 24,92 24,11 24,39 -0,61% 1.402.312,00
18.12.2024 25,80 26,01 24,29 24,54 -3,58% 1.173.885,00
17.12.2024 25,88 26,05 25,17 25,45 -2,97% 1.039.002,00
16.12.2024 26,01 26,63 26,01 26,23 0,15% 946.632,00
13.12.2024 26,17 26,41 25,77 26,19 -0,68% 881.943,00
12.12.2024 26,83 26,83 26,33 26,37 -1,12% 573.981,00
11.12.2024 27,09 27,17 26,60 26,67 -0,45% 632.384,00
10.12.2024 26,92 27,07 26,59 26,79 -0,74% 677.932,00
09.12.2024 27,48 27,48 26,88 26,99 -0,99% 1.024.845,00
06.12.2024 27,35 27,42 26,93 27,26 0,96% 873.677,00
05.12.2024 27,37 27,58 26,98 27,00 -2,03% 785.093,00
04.12.2024 27,66 27,86 27,26 27,56 -0,68% 649.376,00
03.12.2024 27,52 27,76 27,29 27,75 0,91% 706.375,00
02.12.2024 26,99 27,52 26,82 27,50 1,18% 1.230.927,00
29.11.2024 27,48 27,60 26,98 27,18 0,15% 459.359,00
27.11.2024 27,26 27,57 27,06 27,14 -0,66% 659.497,00
26.11.2024 27,40 27,59 27,08 27,32 -1,34% 808.388,00
25.11.2024 27,40 28,28 27,35 27,69 1,76% 1.567.305,00
22.11.2024 26,61 27,33 26,59 27,21 3,19% 987.201,00
21.11.2024 26,66 26,71 26,26 26,37 0,08% 914.529,00
20.11.2024 26,07 26,37 25,67 26,35 0,88% 927.685,00
19.11.2024 25,34 26,19 25,24 26,12 2,03% 961.918,00
18.11.2024 25,59 25,89 25,30 25,60 -0,70% 954.861,00
15.11.2024 25,53 25,80 24,93 25,78 1,66% 964.515,00
14.11.2024 25,50 25,63 25,15 25,36 0,00% 1.124.942,00
13.11.2024 24,76 25,55 24,76 25,36 1,60% 1.737.233,00
12.11.2024 24,57 25,31 24,57 24,96 0,04% 2.003.704,00
11.11.2024 24,45 25,13 24,12 24,95 3,92% 1.979.269,00
08.11.2024 22,50 24,09 20,69 24,01 10,39% 2.082.378,00
07.11.2024 21,83 22,09 21,64 21,75 -0,68% 889.296,00
06.11.2024 21,38 22,11 21,05 21,90 6,62% 1.239.113,00
05.11.2024 19,88 20,62 19,88 20,54 2,29% 477.643,00
04.11.2024 19,89 20,44 19,85 20,08 0,50% 444.004,00
01.11.2024 19,78 20,18 19,78 19,98 1,58% 491.966,00
31.10.2024 20,13 20,24 19,66 19,67 -2,62% 584.503,00
30.10.2024 20,16 20,76 20,16 20,20 -0,49% 437.923,00
29.10.2024 19,97 20,31 19,95 20,30 0,10% 736.055,00
28.10.2024 20,32 20,49 20,17 20,28 0,65% 421.230,00
25.10.2024 20,33 20,40 19,98 20,15 -0,25% 424.546,00
24.10.2024 20,42 20,42 20,03 20,20 -0,88% 484.053,00
23.10.2024 20,50 20,59 20,12 20,38 -1,31% 664.045,00
22.10.2024 20,83 21,00 20,59 20,65 -1,24% 630.309,00
21.10.2024 21,41 21,50 20,80 20,91 -2,65% 449.329,00
18.10.2024 21,78 21,81 21,42 21,48 -1,10% 722.739,00
17.10.2024 21,49 21,73 21,27 21,72 1,50% 680.728,00
16.10.2024 21,13 21,55 21,06 21,40 3,18% 757.579,00
15.10.2024 20,83 21,21 20,73 20,74 -0,81% 767.309,00
14.10.2024 20,45 20,92 20,35 20,91 2,00% 706.135,00
11.10.2024 19,92 20,52 19,92 20,50 2,81% 515.649,00
10.10.2024 19,61 19,96 19,50 19,94 -0,15% 514.255,00
09.10.2024 19,90 20,34 19,87 19,97 0,45% 636.284,00
08.10.2024 19,92 19,98 19,58 19,88 -0,20% 455.949,00
07.10.2024 19,49 20,00 19,41 19,92 1,32% 490.645,00
04.10.2024 19,78 19,78 19,37 19,66 1,87% 584.704,00
03.10.2024 19,35 19,45 19,10 19,30 -1,43% 406.861,00
02.10.2024 19,39 19,93 19,39 19,58 0,31% 608.092,00
01.10.2024 20,11 20,11 19,50 19,52 -3,08% 627.330,00
30.09.2024 19,92 20,18 19,83 20,14 0,55% 697.403,00
27.09.2024 19,96 20,37 19,89 20,03 1,73% 657.366,00
26.09.2024 19,42 19,95 19,27 19,69 3,25% 846.055,00
25.09.2024 19,20 19,20 18,79 19,07 -0,68% 2.097.110,00
24.09.2024 19,70 19,76 19,16 19,20 -1,84% 1.404.413,00
23.09.2024 20,28 20,34 19,48 19,56 -2,59% 980.326,00
20.09.2024 19,96 20,37 19,79 20,08 -0,15% 8.791.660,00
19.09.2024 19,72 20,18 19,31 20,11 5,34% 1.204.713,00
18.09.2024 19,15 19,80 18,92 19,09 -0,10% 936.288,00
17.09.2024 19,47 19,60 19,10 19,11 -0,31% 769.579,00
16.09.2024 19,07 19,19 18,88 19,17 1,11% 657.959,00
13.09.2024 18,77 19,15 18,70 18,96 3,04% 525.483,00
12.09.2024 18,18 18,56 17,98 18,40 1,38% 574.567,00
11.09.2024 17,81 18,30 17,56 18,15 0,95% 839.547,00
10.09.2024 18,02 18,17 17,80 17,98 -0,17% 620.730,00
09.09.2024 18,25 18,41 17,94 18,01 -1,32% 911.894,00
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