21,489$
0,04%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 21,39 | 21,66 | 21,34 | 21,50 | 0,10% | - |
| 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 |
| 15.04.2024 | 21,70 | 21,70 | 20,20 | 20,34 | -3,51% | 1.150.516,00 |
| 12.04.2024 | 21,39 | 21,61 | 20,87 | 21,08 | -2,45% | 507.921,00 |
| 11.04.2024 | 21,61 | 21,67 | 21,40 | 21,61 | 0,14% | 439.103,00 |
| 10.04.2024 | 21,66 | 21,85 | 21,36 | 21,58 | -3,40% | 562.928,00 |
| 09.04.2024 | 22,01 | 22,40 | 21,90 | 22,34 | 1,59% | 369.913,00 |
| 08.04.2024 | 22,08 | 22,27 | 21,95 | 21,99 | 0,64% | 653.800,00 |
| 05.04.2024 | 21,87 | 22,04 | 21,71 | 21,85 | 0,14% | 425.543,00 |
| 04.04.2024 | 22,50 | 22,56 | 21,76 | 21,82 | -1,80% | 466.373,00 |
| 03.04.2024 | 21,83 | 22,26 | 21,83 | 22,22 | 1,37% | 502.231,00 |
| 02.04.2024 | 21,76 | 21,94 | 21,09 | 21,92 | -0,59% | 612.708,00 |
| 01.04.2024 | 22,52 | 22,52 | 21,87 | 22,05 | -1,65% | 664.843,00 |
| 28.03.2024 | 22,42 | 22,77 | 22,39 | 22,42 | -0,22% | 644.555,00 |
| 27.03.2024 | 22,78 | 22,84 | 22,27 | 22,47 | 0,18% | 880.774,00 |
| 26.03.2024 | 22,64 | 22,80 | 22,38 | 22,43 | -0,31% | 494.395,00 |
| 25.03.2024 | 22,49 | 22,60 | 22,32 | 22,50 | 0,22% | 575.013,00 |
| 22.03.2024 | 22,86 | 23,10 | 22,40 | 22,45 | -1,49% | 629.392,00 |
| 21.03.2024 | 23,09 | 23,21 | 22,71 | 22,79 | -0,26% | 995.822,00 |
| 20.03.2024 | 22,19 | 23,10 | 22,10 | 22,85 | 2,93% | 768.665,00 |
| 19.03.2024 | 22,23 | 22,56 | 22,15 | 22,20 | -0,31% | 839.438,00 |
| 18.03.2024 | 22,59 | 22,80 | 22,25 | 22,27 | -1,72% | 1.410.992,00 |
| 15.03.2024 | 22,49 | 22,98 | 22,20 | 22,66 | 0,04% | 11.966.899,00 |
| 14.03.2024 | 22,80 | 22,89 | 22,33 | 22,65 | -1,26% | 1.272.021,00 |
| 13.03.2024 | 22,58 | 23,05 | 22,58 | 22,94 | 1,06% | 1.020.572,00 |
| 12.03.2024 | 22,69 | 22,72 | 22,29 | 22,70 | -0,22% | 601.231,00 |
| 11.03.2024 | 22,19 | 22,84 | 22,14 | 22,75 | 2,02% | 754.689,00 |
| 08.03.2024 | 23,07 | 23,17 | 22,11 | 22,30 | -3,04% | 1.011.915,00 |
| 07.03.2024 | 22,50 | 23,06 | 22,46 | 23,00 | 2,95% | 1.059.082,00 |
| 06.03.2024 | 22,17 | 22,55 | 22,00 | 22,34 | 1,78% | 604.112,00 |
| 05.03.2024 | 22,10 | 22,42 | 21,89 | 21,95 | -1,61% | 519.935,00 |
| 04.03.2024 | 22,67 | 22,75 | 22,28 | 22,31 | -1,63% | 588.276,00 |
| 01.03.2024 | 22,34 | 22,75 | 22,18 | 22,68 | 1,57% | 623.187,00 |
| 29.02.2024 | 22,68 | 22,78 | 22,12 | 22,33 | 0,13% | 1.058.053,00 |
| 28.02.2024 | 21,80 | 22,57 | 21,74 | 22,30 | 0,95% | 812.997,00 |
| 27.02.2024 | 21,99 | 22,20 | 21,78 | 22,09 | 1,66% | 787.220,00 |
| 26.02.2024 | 21,47 | 21,75 | 21,32 | 21,73 | 0,93% | 851.583,00 |
| 23.02.2024 | 21,57 | 21,71 | 21,38 | 21,53 | 0,00% | 673.556,00 |
| 22.02.2024 | 21,25 | 21,58 | 21,09 | 21,53 | 1,37% | 770.809,00 |
| 21.02.2024 | 21,34 | 21,39 | 20,58 | 21,24 | -0,42% | 2.047.762,00 |
| 20.02.2024 | 21,77 | 22,05 | 21,19 | 21,33 | -4,09% | 1.168.801,00 |
| 16.02.2024 | 21,92 | 22,48 | 21,34 | 22,24 | 0,32% | 1.529.351,00 |
| 15.02.2024 | 21,16 | 22,20 | 20,92 | 22,17 | 5,12% | 1.888.301,00 |
| 14.02.2024 | 18,70 | 21,10 | 18,70 | 21,09 | 23,48% | 2.617.553,00 |
| 13.02.2024 | 17,18 | 17,51 | 16,92 | 17,08 | -4,15% | 1.234.569,00 |
| 12.02.2024 | 17,57 | 17,89 | 17,57 | 17,82 | 1,37% | 914.813,00 |
| 09.02.2024 | 17,31 | 17,63 | 17,24 | 17,58 | 1,38% | 619.788,00 |
| 08.02.2024 | 17,05 | 17,35 | 16,91 | 17,34 | 2,12% | 698.875,00 |
| 07.02.2024 | 16,95 | 17,12 | 16,74 | 16,98 | 1,07% | 536.745,00 |
| 06.02.2024 | 16,67 | 16,93 | 16,62 | 16,80 | 0,30% | 418.897,00 |
| 05.02.2024 | 16,84 | 16,88 | 16,53 | 16,75 | -2,05% | 418.501,00 |
| 02.02.2024 | 16,87 | 17,24 | 16,81 | 17,10 | -0,52% | 464.505,00 |
| 01.02.2024 | 16,94 | 17,20 | 16,82 | 17,19 | 2,50% | 367.185,00 |
| 31.01.2024 | 17,09 | 17,38 | 16,75 | 16,77 | -2,27% | 639.981,00 |
| 30.01.2024 | 17,32 | 17,48 | 17,15 | 17,16 | -1,44% | 637.390,00 |
| 29.01.2024 | 17,05 | 17,42 | 16,87 | 17,41 | 1,93% | 518.044,00 |
| 26.01.2024 | 17,13 | 17,20 | 17,00 | 17,08 | 0,35% | 480.159,00 |
| 25.01.2024 | 16,92 | 17,02 | 16,82 | 17,02 | 2,04% | 492.651,00 |
| 24.01.2024 | 17,04 | 17,05 | 16,59 | 16,68 | -0,71% | 559.591,00 |
| 23.01.2024 | 17,64 | 17,64 | 16,80 | 16,80 | -3,78% | 534.382,00 |
| 22.01.2024 | 17,25 | 17,52 | 17,22 | 17,46 | 2,40% | 738.196,00 |
| 19.01.2024 | 16,82 | 17,06 | 16,57 | 17,05 | 2,10% | 744.621,00 |
| 18.01.2024 | 16,74 | 16,79 | 16,61 | 16,70 | 1,21% | 846.255,00 |
| 17.01.2024 | 16,38 | 16,61 | 16,36 | 16,50 | -0,90% | 705.710,00 |
| 16.01.2024 | 16,73 | 17,00 | 16,48 | 16,65 | -2,23% | 1.213.417,00 |
| 12.01.2024 | 17,51 | 17,51 | 16,93 | 17,03 | -1,05% | 533.030,00 |
| 11.01.2024 | 17,11 | 17,29 | 16,93 | 17,21 | -0,06% | 842.144,00 |
| 10.01.2024 | 17,23 | 17,35 | 17,12 | 17,22 | -0,35% | 576.368,00 |
| 09.01.2024 | 17,15 | 17,33 | 17,09 | 17,28 | -1,26% | 593.289,00 |
| 08.01.2024 | 17,25 | 17,75 | 17,19 | 17,50 | 1,39% | 674.955,00 |
| 05.01.2024 | 17,27 | 17,59 | 17,20 | 17,26 | -0,80% | 509.939,00 |
| 04.01.2024 | 17,74 | 17,74 | 17,38 | 17,40 | -1,14% | 911.614,00 |
| 03.01.2024 | 18,22 | 18,22 | 17,57 | 17,60 | -4,03% | 592.762,00 |
| 02.01.2024 | 18,62 | 18,79 | 18,28 | 18,34 | -2,55% | 869.740,00 |
| 29.12.2023 | 18,79 | 18,92 | 18,66 | 18,82 | -0,48% | 684.118,00 |
| 28.12.2023 | 18,98 | 19,03 | 18,81 | 18,91 | -0,37% | 388.367,00 |