19,896$
1,87%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19,53 | 20,04 | 19,43 | 19,88 | 1,79% | 1.391.577,00 |
| 03.09.2026 | 19,31 | 19,65 | 19,04 | 19,53 | 0,72% | 1.699.546,00 |
| 02.09.2026 | 19,41 | 19,58 | 19,13 | 19,39 | 0,78% | 2.226.523,00 |
| 01.09.2026 | 19,52 | 19,56 | 18,86 | 19,24 | -0,62% | 2.405.680,00 |
| 31.08.2026 | 19,49 | 19,61 | 19,25 | 19,36 | -1,38% | 1.971.215,00 |
| 28.08.2026 | 20,02 | 20,40 | 19,47 | 19,63 | -1,75% | 1.782.839,00 |
| 27.08.2026 | 19,89 | 20,04 | 19,55 | 19,98 | 0,55% | 1.600.968,00 |
| 26.08.2026 | 20,01 | 20,09 | 19,59 | 19,87 | -0,30% | 1.967.711,00 |
| 25.08.2026 | 19,65 | 19,97 | 18,96 | 19,93 | 3,37% | 2.316.199,00 |
| 24.08.2026 | 20,38 | 20,63 | 19,27 | 19,28 | -4,88% | 3.381.113,00 |
| 21.08.2026 | 20,15 | 20,36 | 19,91 | 20,27 | 1,20% | 2.070.794,00 |
| 20.08.2026 | 21,11 | 21,18 | 19,84 | 20,03 | -7,01% | 3.210.609,00 |
| 19.08.2026 | 21,10 | 22,13 | 21,10 | 21,54 | 2,47% | 2.884.613,00 |
| 18.08.2026 | 20,73 | 21,34 | 20,47 | 21,02 | 1,84% | 3.421.771,00 |
| 17.08.2026 | 20,83 | 21,63 | 20,37 | 20,64 | 0,68% | 4.040.672,00 |
| 14.08.2026 | 20,55 | 21,05 | 20,10 | 20,50 | 0,20% | 4.660.155,00 |
| 13.08.2026 | 22,25 | 22,59 | 20,33 | 20,46 | -20,42% | 7.885.100,00 |
| 12.08.2026 | 24,44 | 26,08 | 23,31 | 25,71 | 6,06% | 3.571.754,00 |
| 11.08.2026 | 24,53 | 24,56 | 23,54 | 24,24 | 0,12% | 1.755.647,00 |
| 10.08.2026 | 25,61 | 25,93 | 24,03 | 24,21 | -7,17% | 1.580.486,00 |
| 07.08.2026 | 25,70 | 26,21 | 25,46 | 26,08 | 0,04% | 1.396.809,00 |
| 06.08.2026 | 26,32 | 26,69 | 25,90 | 26,07 | -0,65% | 1.661.922,00 |
| 05.08.2026 | 26,29 | 26,63 | 25,79 | 26,24 | 0,27% | 1.624.212,00 |
| 04.08.2026 | 26,00 | 27,35 | 25,50 | 26,17 | -27,77% | 3.422.791,00 |
| 03.08.2026 | 34,97 | 36,44 | 34,77 | 36,23 | 5,63% | 1.242.106,00 |
| 31.07.2026 | 35,12 | 35,68 | 33,31 | 34,30 | -1,21% | 1.414.395,00 |
| 30.07.2026 | 36,24 | 36,60 | 34,62 | 34,72 | -2,66% | 1.161.156,00 |
| 29.07.2026 | 36,27 | 36,35 | 34,69 | 35,67 | -2,67% | 1.899.565,00 |
| 28.07.2026 | 35,36 | 36,69 | 35,15 | 36,65 | 4,00% | 1.271.321,00 |
| 27.07.2026 | 35,06 | 35,32 | 34,29 | 35,24 | 2,03% | 1.204.206,00 |
| 24.07.2026 | 34,25 | 35,53 | 33,96 | 34,54 | 1,44% | 1.461.070,00 |
| 23.07.2026 | 33,75 | 34,33 | 33,39 | 34,05 | -0,12% | 1.893.626,00 |
| 22.07.2026 | 34,46 | 35,00 | 33,66 | 34,09 | -1,56% | 1.176.868,00 |
| 21.07.2026 | 35,64 | 36,10 | 34,55 | 34,63 | -2,53% | 1.381.030,00 |
| 20.07.2026 | 35,68 | 36,20 | 34,66 | 35,53 | -0,84% | 1.293.372,00 |
| 17.07.2026 | 35,85 | 38,14 | 35,51 | 35,83 | -3,11% | 3.185.256,00 |
| 16.07.2026 | 35,35 | 37,17 | 35,35 | 36,98 | 4,20% | 2.120.311,00 |
| 15.07.2026 | 37,04 | 37,20 | 35,02 | 35,49 | -3,72% | 2.386.222,00 |
| 14.07.2026 | 35,91 | 37,40 | 35,20 | 36,86 | 4,12% | 2.444.682,00 |
| 13.07.2026 | 34,89 | 36,19 | 33,64 | 35,40 | 4,30% | 2.477.805,00 |
| 10.07.2026 | 30,95 | 34,04 | 30,80 | 33,94 | 9,34% | 3.202.484,00 |
| 09.07.2026 | 32,01 | 32,35 | 30,80 | 31,04 | -2,27% | 1.454.350,00 |
| 08.07.2026 | 32,77 | 32,77 | 31,35 | 31,76 | -2,07% | 1.738.503,00 |
| 07.07.2026 | 32,08 | 33,05 | 31,22 | 32,43 | 1,06% | 1.555.457,00 |
| 06.07.2026 | 30,88 | 32,12 | 30,77 | 32,09 | 4,66% | 906.003,00 |
| 02.07.2026 | 31,13 | 32,03 | 29,98 | 30,66 | -1,48% | 952.987,00 |
| 01.07.2026 | 31,76 | 32,31 | 30,78 | 31,12 | 0,06% | 1.199.150,00 |
| 30.06.2026 | 30,21 | 31,16 | 29,92 | 31,10 | 2,98% | 1.069.832,00 |
| 29.06.2026 | 30,50 | 30,82 | 29,90 | 30,20 | -2,45% | 1.486.481,00 |
| 26.06.2026 | 31,95 | 32,32 | 30,78 | 30,96 | -4,27% | 5.331.954,00 |
| 25.06.2026 | 32,28 | 32,98 | 31,84 | 32,34 | 1,47% | 876.686,00 |
| 24.06.2026 | 30,75 | 32,28 | 30,54 | 31,87 | 4,32% | 924.274,00 |
| 23.06.2026 | 30,51 | 30,90 | 30,24 | 30,55 | -1,86% | 710.518,00 |
| 22.06.2026 | 31,62 | 32,11 | 31,03 | 31,13 | -2,74% | 869.749,00 |
| 19.06.2026 | 31,87 | 32,01 | 31,87 | 32,01 | 0,30% | - |
| 18.06.2026 | 30,82 | 31,91 | 30,82 | 31,91 | 4,93% | 1.946.022,00 |
| 17.06.2026 | 32,03 | 32,70 | 30,37 | 30,41 | -5,71% | 1.207.951,00 |
| 16.06.2026 | 32,00 | 33,14 | 31,98 | 32,25 | 1,99% | 1.291.969,00 |
| 15.06.2026 | 32,48 | 33,20 | 31,49 | 31,62 | -0,13% | 1.169.575,00 |
| 12.06.2026 | 31,64 | 32,08 | 31,19 | 31,66 | 1,57% | 748.021,00 |
| 11.06.2026 | 30,52 | 31,19 | 29,45 | 31,17 | 3,83% | 1.062.520,00 |
| 10.06.2026 | 30,72 | 30,87 | 29,85 | 30,02 | -3,04% | 1.046.891,00 |
| 09.06.2026 | 30,61 | 31,58 | 29,98 | 30,96 | 2,99% | 947.799,00 |
| 08.06.2026 | 31,11 | 31,60 | 29,97 | 30,06 | -3,68% | 1.243.467,00 |
| 05.06.2026 | 30,60 | 33,10 | 30,41 | 31,21 | 3,24% | 2.011.980,00 |
| 04.06.2026 | 30,09 | 30,30 | 29,64 | 30,23 | 1,61% | 976.847,00 |
| 03.06.2026 | 30,59 | 30,66 | 29,69 | 29,75 | -4,22% | 1.058.455,00 |
| 02.06.2026 | 30,57 | 31,30 | 30,37 | 31,06 | 1,34% | 855.022,00 |
| 01.06.2026 | 30,77 | 31,03 | 29,81 | 30,65 | -1,98% | 1.322.727,00 |
| 29.05.2026 | 31,44 | 31,67 | 30,91 | 31,27 | -0,22% | 1.344.082,00 |
| 28.05.2026 | 30,10 | 31,41 | 29,87 | 31,34 | 2,38% | 1.291.472,00 |
| 27.05.2026 | 30,12 | 31,56 | 30,12 | 30,61 | 2,31% | 1.609.870,00 |
| 26.05.2026 | 29,00 | 30,21 | 28,89 | 29,92 | 4,03% | 1.269.255,00 |
| 22.05.2026 | 29,36 | 29,36 | 28,33 | 28,76 | -0,86% | 1.001.821,00 |
| 21.05.2026 | 28,50 | 29,08 | 27,83 | 29,01 | 0,28% | 1.136.118,00 |
| 20.05.2026 | 27,15 | 28,98 | 27,04 | 28,93 | 7,99% | 1.838.303,00 |
| 19.05.2026 | 27,69 | 27,78 | 26,72 | 26,79 | -5,17% | 1.499.013,00 |
| 18.05.2026 | 28,40 | 29,00 | 28,06 | 28,25 | -0,35% | 1.787.598,00 |
| 15.05.2026 | 29,98 | 30,21 | 28,23 | 28,35 | -5,75% | 1.916.549,00 |
| 14.05.2026 | 30,27 | 31,32 | 29,97 | 30,08 | -0,10% | 2.776.639,00 |
| 13.05.2026 | 31,77 | 32,44 | 29,57 | 30,11 | -17,91% | 6.086.636,00 |
| 12.05.2026 | 37,57 | 37,92 | 36,59 | 36,68 | -2,11% | 1.787.738,00 |
| 11.05.2026 | 39,59 | 39,88 | 37,36 | 37,47 | -5,74% | 1.589.655,00 |
| 08.05.2026 | 40,81 | 40,86 | 39,67 | 39,75 | -1,36% | 1.021.709,00 |
| 07.05.2026 | 41,76 | 41,76 | 40,05 | 40,30 | -1,95% | 841.401,00 |
| 06.05.2026 | 41,38 | 41,59 | 40,68 | 41,10 | 1,88% | 517.073,00 |
| 05.05.2026 | 39,86 | 40,34 | 39,73 | 40,34 | 2,20% | 507.630,00 |
| 04.05.2026 | 39,95 | 40,63 | 39,07 | 39,47 | -1,67% | 942.598,00 |
| 01.05.2026 | 41,29 | 41,48 | 40,08 | 40,14 | -2,97% | 1.112.518,00 |
| 30.04.2026 | 40,17 | 41,72 | 40,11 | 41,37 | 3,58% | 998.479,00 |
| 29.04.2026 | 40,48 | 41,00 | 39,45 | 39,94 | -1,96% | 1.967.993,00 |
| 28.04.2026 | 40,57 | 40,80 | 39,75 | 40,74 | 0,59% | 993.732,00 |
| 27.04.2026 | 41,16 | 41,67 | 40,20 | 40,50 | -1,32% | 836.045,00 |
| 24.04.2026 | 40,73 | 41,15 | 40,11 | 41,04 | 1,01% | 1.373.272,00 |
| 23.04.2026 | 40,22 | 41,00 | 39,98 | 40,63 | 0,15% | 1.369.820,00 |
| 22.04.2026 | 40,68 | 40,97 | 40,45 | 40,57 | 0,72% | 956.254,00 |
| 21.04.2026 | 40,02 | 40,55 | 39,55 | 40,28 | 0,78% | 1.188.948,00 |
| 20.04.2026 | 39,90 | 40,45 | 39,82 | 39,97 | -0,77% | 1.361.428,00 |
| 17.04.2026 | 40,25 | 40,83 | 39,73 | 40,28 | 2,68% | 1.440.418,00 |
| 16.04.2026 | 39,59 | 40,00 | 38,83 | 39,23 | -1,46% | 2.514.315,00 |