18,400€
2,79%
Echtzeit-Aktienkurs Resideo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Resideo Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 18,50 | 19,80 | 18,40 | 19,05 | 3,25% | - |
02.05.2024 | 18,00 | 18,45 | 17,95 | 18,45 | 1,10% | - |
30.04.2024 | 18,85 | 18,85 | 18,25 | 18,25 | -3,18% | - |
29.04.2024 | 18,60 | 18,95 | 18,55 | 18,85 | 1,62% | - |
26.04.2024 | 18,50 | 18,85 | 18,40 | 18,55 | 0,54% | - |
25.04.2024 | 18,50 | 18,50 | 18,10 | 18,45 | 0,00% | - |
24.04.2024 | 18,55 | 18,65 | 18,15 | 18,45 | 0,00% | - |
23.04.2024 | 18,10 | 18,65 | 17,95 | 18,45 | 1,65% | - |
22.04.2024 | 18,10 | 18,35 | 18,05 | 18,15 | 0,55% | - |
19.04.2024 | 17,95 | 18,25 | 17,80 | 18,05 | 0,00% | - |
18.04.2024 | 18,20 | 18,70 | 17,95 | 18,05 | -0,55% | - |
17.04.2024 | 18,60 | 18,75 | 17,95 | 18,15 | -2,16% | - |
16.04.2024 | 19,10 | 19,20 | 18,55 | 18,55 | -3,13% | - |
15.04.2024 | 19,90 | 20,50 | 18,95 | 19,15 | -3,04% | - |
12.04.2024 | 20,10 | 20,30 | 19,65 | 19,75 | -1,74% | - |
11.04.2024 | 20,10 | 20,25 | 19,85 | 20,10 | 0,00% | - |
10.04.2024 | 20,50 | 20,70 | 19,80 | 20,10 | -1,95% | - |
09.04.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
08.04.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 1,00% | - |
05.04.2024 | 20,00 | 20,40 | 20,00 | 20,10 | 0,00% | - |
04.04.2024 | 20,40 | 20,80 | 20,10 | 20,10 | -1,95% | - |
03.04.2024 | 20,30 | 20,50 | 20,15 | 20,50 | 0,99% | - |
02.04.2024 | 20,50 | 20,50 | 20,00 | 20,30 | -3,33% | - |
28.03.2024 | 20,70 | 21,60 | 20,50 | 21,00 | 0,00% | - |
27.03.2024 | 20,80 | 21,20 | 20,15 | 21,00 | 3,70% | - |
26.03.2024 | 20,60 | 21,50 | 20,25 | 20,25 | 0,00% | - |
25.03.2024 | 20,60 | 20,90 | 20,25 | 20,25 | -4,03% | - |
22.03.2024 | 21,10 | 21,30 | 20,10 | 21,10 | 4,20% | - |
21.03.2024 | 21,00 | 21,40 | 19,85 | 20,25 | -4,48% | - |
20.03.2024 | 20,30 | 21,20 | 19,80 | 21,20 | 5,74% | - |
19.03.2024 | 20,40 | 20,80 | 20,05 | 20,05 | 0,00% | - |
18.03.2024 | 20,90 | 21,10 | 20,05 | 20,05 | -0,74% | - |
15.03.2024 | 20,90 | 21,10 | 20,10 | 20,20 | 0,00% | - |
14.03.2024 | 21,10 | 21,10 | 19,80 | 20,20 | 0,75% | - |
13.03.2024 | 20,90 | 21,10 | 19,55 | 20,05 | 1,78% | - |
12.03.2024 | 20,90 | 21,10 | 19,70 | 19,70 | 0,00% | - |
11.03.2024 | 20,30 | 21,00 | 19,70 | 19,70 | -2,96% | - |
08.03.2024 | 21,10 | 21,20 | 20,30 | 20,30 | -3,33% | - |
07.03.2024 | 20,50 | 21,10 | 20,40 | 21,00 | 2,44% | - |
06.03.2024 | 20,30 | 20,70 | 20,20 | 20,50 | 1,49% | - |
05.03.2024 | 20,40 | 20,70 | 20,10 | 20,20 | -1,46% | - |
04.03.2024 | 20,80 | 21,00 | 20,50 | 20,50 | -1,91% | - |
01.03.2024 | 20,60 | 21,00 | 20,50 | 20,90 | 0,97% | - |
29.02.2024 | 20,50 | 21,00 | 20,50 | 20,70 | 0,98% | - |
28.02.2024 | 20,30 | 20,90 | 20,10 | 20,50 | 0,99% | - |
27.02.2024 | 19,95 | 20,50 | 19,95 | 20,30 | 1,00% | - |
26.02.2024 | 19,90 | 20,10 | 19,65 | 20,10 | 1,26% | - |
23.02.2024 | 19,90 | 20,10 | 19,75 | 19,85 | -0,75% | - |
22.02.2024 | 19,65 | 20,00 | 19,40 | 20,00 | 1,78% | - |
21.02.2024 | 19,70 | 19,90 | 19,05 | 19,65 | -0,51% | - |
20.02.2024 | 20,60 | 20,70 | 19,55 | 19,75 | -4,59% | - |
19.02.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
16.02.2024 | 20,50 | 20,90 | 19,80 | 20,70 | 0,98% | - |
15.02.2024 | 19,70 | 20,60 | 19,35 | 20,50 | 4,33% | - |
14.02.2024 | 16,00 | 19,65 | 15,95 | 19,65 | 23,20% | - |
13.02.2024 | 16,55 | 16,55 | 15,75 | 15,95 | -3,63% | - |
12.02.2024 | 16,30 | 16,65 | 16,25 | 16,55 | 1,22% | - |
09.02.2024 | 16,10 | 16,35 | 15,95 | 16,35 | 1,87% | - |
08.02.2024 | 15,75 | 16,15 | 15,75 | 16,05 | 1,90% | - |
07.02.2024 | 15,65 | 15,95 | 15,50 | 15,75 | 1,29% | - |
06.02.2024 | 15,55 | 15,75 | 15,45 | 15,55 | 0,00% | - |
05.02.2024 | 15,85 | 15,90 | 15,35 | 15,55 | -1,89% | - |
02.02.2024 | 15,80 | 15,95 | 15,55 | 15,85 | 0,00% | - |
01.02.2024 | 15,55 | 15,85 | 15,45 | 15,85 | 1,93% | - |
31.01.2024 | 15,85 | 16,05 | 15,55 | 15,55 | -1,89% | - |
30.01.2024 | 16,05 | 16,15 | 15,75 | 15,85 | -1,25% | - |
29.01.2024 | 15,75 | 16,05 | 15,65 | 16,05 | 1,90% | - |
26.01.2024 | 15,65 | 15,85 | 15,60 | 15,75 | 0,00% | - |
25.01.2024 | 15,35 | 15,75 | 15,25 | 15,75 | 2,61% | - |
24.01.2024 | 15,45 | 15,65 | 15,25 | 15,35 | -0,65% | - |
23.01.2024 | 16,00 | 16,30 | 15,45 | 15,45 | -3,74% | - |
22.01.2024 | 15,65 | 16,05 | 15,55 | 16,05 | 2,56% | - |
19.01.2024 | 15,35 | 15,65 | 15,25 | 15,65 | 1,95% | - |
18.01.2024 | 15,15 | 15,45 | 15,15 | 15,35 | 1,32% | - |
17.01.2024 | 15,25 | 15,35 | 15,00 | 15,15 | -1,30% | - |
16.01.2024 | 15,55 | 15,65 | 15,15 | 15,35 | -1,29% | - |
15.01.2024 | 15,55 | 15,55 | 15,50 | 15,55 | 0,00% | - |
12.01.2024 | 15,65 | 16,00 | 15,45 | 15,55 | -0,64% | - |
11.01.2024 | 15,70 | 15,75 | 15,45 | 15,65 | -0,63% | - |
10.01.2024 | 15,80 | 15,85 | 15,65 | 15,75 | -0,63% | - |
09.01.2024 | 15,95 | 15,95 | 15,55 | 15,85 | -0,63% | - |
08.01.2024 | 15,70 | 16,15 | 15,65 | 15,95 | 1,27% | - |
05.01.2024 | 15,90 | 16,05 | 15,70 | 15,75 | -0,63% | - |
04.01.2024 | 16,10 | 16,25 | 15,85 | 15,85 | -1,86% | - |
03.01.2024 | 16,70 | 16,75 | 16,05 | 16,15 | -3,58% | - |
02.01.2024 | 16,90 | 17,15 | 16,65 | 16,75 | -2,05% | - |
29.12.2023 | 17,10 | 17,15 | 17,05 | 17,10 | 0,29% | - |
28.12.2023 | 17,10 | 17,15 | 16,95 | 17,05 | -0,58% | - |
27.12.2023 | 17,25 | 17,40 | 17,05 | 17,15 | -0,58% | - |
22.12.2023 | 17,10 | 17,45 | 16,95 | 17,25 | 0,58% | - |
21.12.2023 | 16,80 | 17,15 | 16,75 | 17,15 | 1,78% | - |
20.12.2023 | 17,00 | 17,35 | 16,80 | 16,85 | -1,17% | - |
19.12.2023 | 16,65 | 17,15 | 16,60 | 17,05 | 2,10% | - |
18.12.2023 | 16,90 | 17,20 | 16,65 | 16,70 | -0,89% | - |
15.12.2023 | 16,90 | 17,25 | 16,75 | 16,85 | -0,59% | - |
14.12.2023 | 16,45 | 17,05 | 16,40 | 16,95 | 3,04% | 4,00 |
13.12.2023 | 16,20 | 16,45 | 15,85 | 16,45 | 0,61% | - |
12.12.2023 | 16,60 | 16,60 | 16,25 | 16,35 | -1,21% | - |
11.12.2023 | 16,30 | 16,65 | 16,15 | 16,55 | 1,85% | - |
08.12.2023 | 15,95 | 16,35 | 15,95 | 16,25 | 1,88% | - |