6,510$
0,15%
Echtzeit-Aktienkurs ADT
Bid:
Ask:
Aktienkurse zur ADT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 6,51 | 6,62 | 6,42 | 6,50 | 0,00% | 6.328.239,00 |
| 30.04.2024 | 6,51 | 6,57 | 6,46 | 6,50 | -0,76% | 5.817.856,00 |
| 29.04.2024 | 6,46 | 6,60 | 6,44 | 6,55 | 1,87% | 4.823.971,00 |
| 26.04.2024 | 6,35 | 6,48 | 6,35 | 6,43 | 1,58% | 4.339.252,00 |
| 25.04.2024 | 6,44 | 6,66 | 6,25 | 6,33 | -0,78% | 6.853.875,00 |
| 24.04.2024 | 6,36 | 6,45 | 6,33 | 6,38 | 0,31% | 6.159.233,00 |
| 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% | 3.117.906,00 |
| 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% | 2.513.207,00 |
| 17.04.2024 | 6,19 | 6,28 | 6,17 | 6,18 | 0,32% | 3.243.634,00 |
| 16.04.2024 | 6,20 | 6,25 | 6,10 | 6,16 | -1,12% | 3.137.500,00 |
| 15.04.2024 | 6,36 | 6,46 | 6,20 | 6,23 | -2,04% | 2.670.474,00 |
| 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% | 2.743.934,00 |
| 10.04.2024 | 6,55 | 6,56 | 6,39 | 6,47 | -2,71% | 2.759.141,00 |
| 09.04.2024 | 6,53 | 6,65 | 6,53 | 6,65 | 1,53% | 3.159.308,00 |
| 08.04.2024 | 6,41 | 6,57 | 6,41 | 6,55 | 1,87% | 3.560.186,00 |
| 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% | 3.327.491,00 |
| 03.04.2024 | 6,34 | 6,45 | 6,33 | 6,38 | 0,00% | 4.993.180,00 |
| 02.04.2024 | 6,43 | 6,43 | 6,30 | 6,38 | -1,69% | 6.389.103,00 |
| 01.04.2024 | 6,73 | 6,74 | 6,48 | 6,49 | -3,42% | 9.445.979,00 |
| 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% | 5.846.525,00 |
| 26.03.2024 | 6,60 | 6,60 | 6,46 | 6,48 | -0,61% | 4.307.857,00 |
| 25.03.2024 | 6,44 | 6,58 | 6,41 | 6,52 | 2,03% | 4.465.556,00 |
| 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% | 4.173.823,00 |
| 20.03.2024 | 6,57 | 6,72 | 6,55 | 6,70 | 1,67% | 4.503.928,00 |
| 19.03.2024 | 6,53 | 6,64 | 6,52 | 6,59 | 1,23% | 7.538.562,00 |
| 18.03.2024 | 6,36 | 6,56 | 6,33 | 6,51 | 3,99% | 8.332.176,00 |
| 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% | 7.752.913,00 |
| 13.03.2024 | 6,55 | 6,67 | 6,52 | 6,63 | 0,45% | 9.444.929,00 |
| 12.03.2024 | 6,56 | 6,62 | 6,51 | 6,60 | 0,76% | 9.258.428,00 |
| 11.03.2024 | 6,53 | 6,59 | 6,50 | 6,55 | 0,61% | 10.041.213,00 |
| 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% | 38.008.539,00 |
| 06.03.2024 | 7,45 | 7,55 | 7,43 | 7,47 | 0,67% | 3.394.300,00 |
| 05.03.2024 | 7,29 | 7,53 | 7,25 | 7,42 | 1,23% | 5.846.268,00 |
| 04.03.2024 | 7,31 | 7,43 | 7,15 | 7,33 | 0,41% | 5.180.523,00 |
| 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% | 9.741.736,00 |
| 28.02.2024 | 6,82 | 7,22 | 6,67 | 7,19 | 10,11% | 13.390.068,00 |
| 27.02.2024 | 6,66 | 6,67 | 6,50 | 6,53 | -1,51% | 3.609.594,00 |
| 26.02.2024 | 6,71 | 6,80 | 6,61 | 6,63 | -1,63% | 2.833.484,00 |
| 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% | 2.973.475,00 |
| 21.02.2024 | 6,71 | 6,74 | 6,66 | 6,70 | -0,59% | 1.967.140,00 |
| 20.02.2024 | 6,81 | 6,88 | 6,72 | 6,74 | -1,32% | 2.084.803,00 |
| 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% | 1.766.051,00 |
| 14.02.2024 | 6,73 | 6,85 | 6,67 | 6,78 | 2,26% | 2.523.235,00 |
| 13.02.2024 | 6,77 | 6,77 | 6,53 | 6,63 | -5,15% | 2.994.021,00 |
| 12.02.2024 | 6,81 | 7,01 | 6,81 | 6,99 | 3,10% | 2.627.479,00 |
| 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% | 1.550.592,00 |
| 07.02.2024 | 6,62 | 6,63 | 6,38 | 6,62 | 0,46% | 4.408.311,00 |
| 06.02.2024 | 6,57 | 6,62 | 6,52 | 6,59 | 0,61% | 2.199.400,00 |
| 05.02.2024 | 6,48 | 6,59 | 6,38 | 6,55 | -0,46% | 1.862.319,00 |
| 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% | 1.406.298,00 |
| 31.01.2024 | 6,56 | 6,75 | 6,45 | 6,53 | -0,46% | 3.165.881,00 |
| 30.01.2024 | 6,52 | 6,62 | 6,48 | 6,56 | -0,46% | 2.437.079,00 |
| 29.01.2024 | 6,61 | 6,63 | 6,36 | 6,59 | -0,60% | 3.677.763,00 |
| 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% | 6.575.938,00 |
| 24.01.2024 | 6,45 | 6,48 | 6,17 | 6,18 | -2,98% | 1.191.795,00 |
| 23.01.2024 | 6,43 | 6,49 | 6,26 | 6,37 | 0,47% | 1.727.888,00 |
| 22.01.2024 | 6,35 | 6,40 | 6,27 | 6,34 | 1,12% | 1.961.073,00 |
| 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% | 1.241.557,00 |
| 17.01.2024 | 6,06 | 6,16 | 6,02 | 6,12 | -0,49% | 1.563.503,00 |
| 16.01.2024 | 6,23 | 6,23 | 6,11 | 6,15 | -2,54% | 2.029.030,00 |
| 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% | 1.338.311,00 |
| 10.01.2024 | 6,48 | 6,56 | 6,37 | 6,52 | 0,15% | 1.522.017,00 |
| 09.01.2024 | 6,56 | 6,60 | 6,51 | 6,51 | -2,25% | 1.287.193,00 |
| 08.01.2024 | 6,50 | 6,74 | 6,50 | 6,66 | 2,15% | 1.870.408,00 |
| 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% | 2.102.053,00 |
| 03.01.2024 | 6,83 | 6,85 | 6,42 | 6,42 | -8,42% | 2.988.120,00 |
| 02.01.2024 | 6,75 | 7,04 | 6,66 | 7,01 | 2,79% | 5.012.468,00 |
| 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% | 1.568.093,00 |
| 27.12.2023 | 6,77 | 6,89 | 6,72 | 6,80 | 1,19% | 2.094.513,00 |
| 26.12.2023 | 6,68 | 6,76 | 6,62 | 6,72 | 0,90% | 1.364.570,00 |
| 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% | 2.782.220,00 |
| 20.12.2023 | 6,74 | 6,79 | 6,55 | 6,55 | -3,11% | 1.483.273,00 |
| 19.12.2023 | 6,70 | 6,86 | 6,67 | 6,76 | 1,81% | 1.676.537,00 |
| 18.12.2023 | 6,86 | 6,89 | 6,62 | 6,64 | -3,49% | 2.983.387,00 |
| 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% | 4.203.566,00 |
| 13.12.2023 | 6,37 | 6,71 | 6,24 | 6,67 | 2,93% | 4.460.182,00 |
| 12.12.2023 | 6,45 | 6,53 | 6,37 | 6,48 | 0,62% | 1.815.073,00 |
| 11.12.2023 | 6,39 | 6,51 | 6,38 | 6,44 | 0,31% | 1.623.170,00 |
| 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% | 2.067.373,00 |