6,346$
1,06%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,30 | 6,38 | 6,23 | 6,36 | 1,27% | 2.542.575,00 |
| 22.04.2024 | 6,25 | 6,30 | 6,16 | 6,28 | 1,45% | 3.145.630,00 |
| 19.04.2024 | 6,17 | 6,24 | 6,16 | 6,19 | 0,16% | 3.621.230,00 |
| 18.04.2024 | 6,19 | 6,22 | 6,12 | 6,18 | 0,00% | 2.513.424,00 |
| 17.04.2024 | 6,19 | 6,28 | 6,17 | 6,18 | 0,32% | 3.348.503,00 |
| 16.04.2024 | 6,20 | 6,25 | 6,10 | 6,16 | -1,12% | 3.137.596,00 |
| 15.04.2024 | 6,36 | 6,46 | 6,20 | 6,23 | -2,04% | 2.673.473,00 |
| 12.04.2024 | 6,47 | 6,50 | 6,34 | 6,36 | -1,55% | 4.127.167,00 |
| 11.04.2024 | 6,47 | 6,52 | 6,35 | 6,46 | -0,15% | 2.747.784,00 |
| 10.04.2024 | 6,55 | 6,56 | 6,39 | 6,47 | -2,71% | 2.759.900,00 |
| 09.04.2024 | 6,53 | 6,65 | 6,53 | 6,65 | 1,53% | 3.161.018,00 |
| 08.04.2024 | 6,41 | 6,57 | 6,41 | 6,55 | 1,87% | 3.736.121,00 |
| 05.04.2024 | 6,28 | 6,43 | 6,26 | 6,43 | 2,39% | 5.477.615,00 |
| 04.04.2024 | 6,42 | 6,48 | 6,27 | 6,28 | -1,57% | 3.328.481,00 |
| 03.04.2024 | 6,34 | 6,45 | 6,33 | 6,38 | 0,00% | 4.994.367,00 |
| 02.04.2024 | 6,43 | 6,43 | 6,30 | 6,38 | -1,69% | 6.389.297,00 |
| 01.04.2024 | 6,73 | 6,74 | 6,48 | 6,49 | -3,42% | 9.449.910,00 |
| 28.03.2024 | 6,76 | 6,78 | 6,68 | 6,72 | -0,15% | 5.910.389,00 |
| 27.03.2024 | 6,52 | 6,74 | 6,52 | 6,73 | 3,86% | 6.224.637,00 |
| 26.03.2024 | 6,60 | 6,60 | 6,46 | 6,48 | -0,61% | 5.329.696,00 |
| 25.03.2024 | 6,44 | 6,58 | 6,41 | 6,52 | 2,03% | 4.666.825,00 |
| 22.03.2024 | 6,58 | 6,60 | 6,38 | 6,39 | -3,77% | 10.990.481,00 |
| 21.03.2024 | 6,75 | 6,76 | 6,62 | 6,64 | -0,90% | 4.174.243,00 |
| 20.03.2024 | 6,57 | 6,72 | 6,55 | 6,70 | 1,67% | 4.504.593,00 |
| 19.03.2024 | 6,53 | 6,64 | 6,52 | 6,59 | 1,23% | 8.063.941,00 |
| 18.03.2024 | 6,36 | 6,56 | 6,33 | 6,51 | 3,99% | 8.332.299,00 |
| 15.03.2024 | 6,70 | 6,87 | 6,12 | 6,26 | -7,53% | 47.731.711,00 |
| 14.03.2024 | 6,59 | 6,78 | 6,55 | 6,77 | 2,11% | 7.815.436,00 |
| 13.03.2024 | 6,55 | 6,67 | 6,52 | 6,63 | 0,45% | 10.815.588,00 |
| 12.03.2024 | 6,56 | 6,62 | 6,51 | 6,60 | 0,76% | 9.920.184,00 |
| 11.03.2024 | 6,53 | 6,59 | 6,50 | 6,55 | 0,61% | 10.042.594,00 |
| 08.03.2024 | 6,68 | 6,77 | 6,51 | 6,51 | -2,98% | 10.176.123,00 |
| 07.03.2024 | 7,16 | 7,16 | 6,55 | 6,71 | -10,17% | 38.117.970,00 |
| 06.03.2024 | 7,45 | 7,55 | 7,43 | 7,47 | 0,67% | 3.648.290,00 |
| 05.03.2024 | 7,29 | 7,53 | 7,25 | 7,42 | 1,23% | 6.141.850,00 |
| 04.03.2024 | 7,31 | 7,43 | 7,15 | 7,33 | 0,41% | 5.181.003,00 |
| 01.03.2024 | 7,25 | 7,40 | 7,13 | 7,30 | 0,55% | 7.589.169,00 |
| 29.02.2024 | 7,30 | 7,60 | 7,14 | 7,26 | 0,97% | 9.743.448,00 |
| 28.02.2024 | 6,82 | 7,22 | 6,67 | 7,19 | 10,11% | 13.397.145,00 |
| 27.02.2024 | 6,66 | 6,67 | 6,50 | 6,53 | -1,51% | 3.613.139,00 |
| 26.02.2024 | 6,71 | 6,80 | 6,61 | 6,63 | -1,63% | 2.834.066,00 |
| 23.02.2024 | 6,63 | 6,77 | 6,60 | 6,74 | 1,81% | 2.136.130,00 |
| 22.02.2024 | 6,67 | 6,76 | 6,60 | 6,62 | -1,19% | 2.973.699,00 |
| 21.02.2024 | 6,71 | 6,74 | 6,66 | 6,70 | -0,59% | 1.967.439,00 |
| 20.02.2024 | 6,81 | 6,88 | 6,72 | 6,74 | -1,32% | 2.085.412,00 |
| 16.02.2024 | 6,80 | 6,93 | 6,80 | 6,83 | -0,58% | 1.869.473,00 |
| 15.02.2024 | 6,80 | 7,00 | 6,79 | 6,87 | 1,33% | 1.767.794,00 |
| 14.02.2024 | 6,73 | 6,85 | 6,67 | 6,78 | 2,26% | 2.525.644,00 |
| 13.02.2024 | 6,77 | 6,77 | 6,53 | 6,63 | -5,15% | 2.994.399,00 |
| 12.02.2024 | 6,81 | 7,01 | 6,81 | 6,99 | 3,10% | 2.647.451,00 |
| 09.02.2024 | 6,66 | 6,86 | 6,62 | 6,78 | 2,11% | 2.761.972,00 |
| 08.02.2024 | 6,63 | 6,68 | 6,58 | 6,64 | 0,30% | 1.556.943,00 |
| 07.02.2024 | 6,62 | 6,63 | 6,38 | 6,62 | 0,46% | 4.434.653,00 |
| 06.02.2024 | 6,57 | 6,62 | 6,52 | 6,59 | 0,61% | 2.199.509,00 |
| 05.02.2024 | 6,48 | 6,59 | 6,38 | 6,55 | -0,46% | 1.863.210,00 |
| 02.02.2024 | 6,50 | 6,66 | 6,36 | 6,58 | 0,15% | 2.480.394,00 |
| 01.02.2024 | 6,53 | 6,61 | 6,45 | 6,57 | 0,61% | 1.406.331,00 |
| 31.01.2024 | 6,56 | 6,75 | 6,45 | 6,53 | -0,46% | 3.166.124,00 |
| 30.01.2024 | 6,52 | 6,62 | 6,48 | 6,56 | -0,46% | 2.437.239,00 |
| 29.01.2024 | 6,61 | 6,63 | 6,36 | 6,59 | -0,60% | 3.677.812,00 |
| 26.01.2024 | 6,81 | 6,93 | 6,59 | 6,63 | -1,92% | 2.871.555,00 |
| 25.01.2024 | 6,45 | 7,02 | 6,44 | 6,76 | 9,39% | 6.576.446,00 |
| 24.01.2024 | 6,45 | 6,48 | 6,17 | 6,18 | -2,98% | 1.209.125,00 |
| 23.01.2024 | 6,43 | 6,49 | 6,26 | 6,37 | 0,47% | 1.747.385,00 |
| 22.01.2024 | 6,35 | 6,40 | 6,27 | 6,34 | 1,12% | 1.961.294,00 |
| 19.01.2024 | 6,18 | 6,29 | 6,10 | 6,27 | 1,62% | 1.471.976,00 |
| 18.01.2024 | 6,17 | 6,22 | 6,09 | 6,17 | 0,82% | 1.302.271,00 |
| 17.01.2024 | 6,06 | 6,16 | 6,02 | 6,12 | -0,49% | 1.563.804,00 |
| 16.01.2024 | 6,23 | 6,23 | 6,11 | 6,15 | -2,54% | 2.030.680,00 |
| 12.01.2024 | 6,45 | 6,48 | 6,29 | 6,31 | -1,41% | 1.476.744,00 |
| 11.01.2024 | 6,53 | 6,53 | 6,37 | 6,40 | -1,84% | 1.338.375,00 |
| 10.01.2024 | 6,48 | 6,56 | 6,37 | 6,52 | 0,15% | 1.525.281,00 |
| 09.01.2024 | 6,56 | 6,60 | 6,51 | 6,51 | -2,25% | 1.287.319,00 |
| 08.01.2024 | 6,50 | 6,74 | 6,50 | 6,66 | 2,15% | 1.870.449,00 |
| 05.01.2024 | 6,39 | 6,67 | 6,32 | 6,52 | 1,87% | 3.526.786,00 |
| 04.01.2024 | 6,41 | 6,51 | 6,36 | 6,40 | -0,31% | 2.116.798,00 |
| 03.01.2024 | 6,83 | 6,85 | 6,42 | 6,42 | -8,42% | 2.988.756,00 |
| 02.01.2024 | 6,75 | 7,04 | 6,66 | 7,01 | 2,79% | 5.757.598,00 |
| 29.12.2023 | 6,85 | 6,93 | 6,74 | 6,82 | -0,29% | 2.493.910,00 |
| 28.12.2023 | 6,74 | 6,87 | 6,72 | 6,84 | 0,59% | 1.570.682,00 |
| 27.12.2023 | 6,77 | 6,89 | 6,72 | 6,80 | 1,19% | 2.137.989,00 |
| 26.12.2023 | 6,68 | 6,76 | 6,62 | 6,72 | 0,90% | 1.366.430,00 |
| 22.12.2023 | 6,56 | 6,68 | 6,56 | 6,66 | 1,68% | 1.668.193,00 |
| 21.12.2023 | 6,58 | 6,66 | 6,46 | 6,55 | 0,00% | 2.785.554,00 |
| 20.12.2023 | 6,74 | 6,79 | 6,55 | 6,55 | -3,11% | 1.484.817,00 |
| 19.12.2023 | 6,70 | 6,86 | 6,67 | 6,76 | 1,81% | 1.677.228,00 |
| 18.12.2023 | 6,86 | 6,89 | 6,62 | 6,64 | -3,49% | 3.003.340,00 |
| 15.12.2023 | 6,87 | 6,89 | 6,72 | 6,88 | 0,88% | 6.392.980,00 |
| 14.12.2023 | 6,70 | 6,95 | 6,70 | 6,82 | 2,25% | 4.203.902,00 |
| 13.12.2023 | 6,37 | 6,71 | 6,24 | 6,67 | 2,93% | 4.500.221,00 |
| 12.12.2023 | 6,45 | 6,53 | 6,37 | 6,48 | 0,62% | 1.815.210,00 |
| 11.12.2023 | 6,39 | 6,51 | 6,38 | 6,44 | 0,31% | 1.623.614,00 |
| 08.12.2023 | 6,25 | 6,43 | 6,21 | 6,42 | 2,39% | 2.156.424,00 |
| 07.12.2023 | 6,15 | 6,30 | 6,05 | 6,27 | 1,79% | 2.067.586,00 |
| 06.12.2023 | 6,27 | 6,34 | 6,13 | 6,16 | -0,48% | 2.425.272,00 |
| 05.12.2023 | 6,21 | 6,29 | 6,12 | 6,19 | -0,48% | 2.789.731,00 |
| 04.12.2023 | 6,13 | 6,37 | 6,11 | 6,22 | 0,65% | 3.462.057,00 |
| 01.12.2023 | 5,89 | 6,21 | 5,87 | 6,18 | 5,28% | 2.642.040,00 |
| 30.11.2023 | 5,85 | 5,94 | 5,79 | 5,87 | 0,69% | 3.251.035,00 |
| 29.11.2023 | 5,82 | 5,93 | 5,71 | 5,83 | 0,87% | 2.750.788,00 |