ADT, Inc. ADT
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$6,23+0,15 (+2,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,20 | +2,06 % | $6,11 | $6,22 | $6,03 | 5,46M |
| 2026-09-30 | $6,08 | -0,98 % | $6,13 | $6,20 | $6,07 | 7,12M |
| 2026-09-29 | $6,14 | -0,81 % | $6,20 | $6,22 | $6,07 | 8,92M |
| 2026-09-28 | $6,19 | -3,28 % | $6,32 | $6,37 | $6,15 | 8,39M |
| 2026-09-25 | $6,40 | +0,63 % | $6,36 | $6,42 | $6,31 | 6,77M |
| 2026-09-24 | $6,36 | +0,32 % | $6,36 | $6,41 | $6,30 | 8,35M |
| 2026-09-23 | $6,34 | -3,06 % | $6,53 | $6,54 | $6,32 | 7,98M |
| 2026-09-22 | $6,54 | -1,21 % | $6,68 | $6,72 | $6,53 | 11,11M |
| 2026-09-21 | $6,62 | -4,06 % | $6,90 | $6,94 | $6,57 | 14,44M |
| 2026-09-18 | $6,90 | -1,29 % | $6,97 | $6,98 | $6,87 | 18,48M |
| 2026-09-17 | $6,99 | -0,57 % | $7,06 | $7,06 | $6,98 | 7,00M |
| 2026-09-16 | $7,03 | -0,99 % | $7,09 | $7,13 | $6,97 | 6,56M |
| 2026-09-15 | $7,10 | +0,28 % | $7,03 | $7,17 | $7,01 | 5,99M |
| 2026-09-14 | $7,08 | +0,43 % | $7,11 | $7,22 | $7,08 | 6,18M |
| 2026-09-11 | $7,05 | +0,57 % | $7,08 | $7,10 | $6,97 | 6,85M |
| 2026-09-10 | $7,01 | -0,57 % | $7,02 | $7,06 | $6,97 | 6,00M |
| 2026-09-09 | $7,05 | -2,35 % | $7,22 | $7,25 | $7,04 | 6,40M |
| 2026-09-08 | $7,22 | -3,22 % | $7,39 | $7,43 | $7,22 | 7,66M |
| 2026-09-04 | $7,46 | -0,67 % | $7,49 | $7,51 | $7,42 | 5,91M |
| 2026-09-03 | $7,51 | +0,27 % | $7,58 | $7,61 | $7,50 | 7,51M |
| 2026-09-02 | $7,49 | +1,63 % | $7,41 | $7,54 | $7,34 | 6,17M |
| 2026-09-01 | $7,37 | -0,27 % | $7,35 | $7,45 | $7,25 | 5,83M |
| 2026-08-31 | $7,39 | -1,99 % | $7,54 | $7,54 | $7,38 | 8,09M |
| 2026-08-28 | $7,54 | +1,07 % | $7,51 | $7,56 | $7,48 | 4,67M |
| 2026-08-27 | $7,46 | +0,27 % | $7,40 | $7,59 | $7,40 | 8,15M |
| 2026-08-26 | $7,44 | +0,13 % | $7,40 | $7,46 | $7,37 | 5,97M |
| 2026-08-25 | $7,43 | +0,13 % | $7,39 | $7,49 | $7,33 | 5,98M |
| 2026-08-24 | $7,42 | +0,54 % | $7,39 | $7,47 | $7,36 | 5,63M |
| 2026-08-21 | $7,38 | +0,14 % | $7,43 | $7,48 | $7,36 | 3,79M |
| 2026-08-20 | $7,37 | -0,27 % | $7,35 | $7,41 | $7,32 | 4,82M |
| 2026-08-19 | $7,39 | +2,35 % | $7,31 | $7,47 | $7,25 | 7,39M |
| 2026-08-18 | $7,22 | +0,56 % | $7,25 | $7,28 | $7,21 | 7,49M |
| 2026-08-17 | $7,18 | -4,14 % | $7,42 | $7,46 | $7,18 | 7,81M |
| 2026-08-14 | $7,49 | +0,27 % | $7,50 | $7,53 | $7,42 | 4,04M |
| 2026-08-13 | $7,47 | +2,19 % | $7,40 | $7,50 | $7,26 | 7,76M |
| 2026-08-12 | $7,31 | -1,88 % | $7,44 | $7,49 | $7,28 | 9,36M |
| 2026-08-11 | $7,45 | -0,80 % | $7,51 | $7,57 | $7,45 | 6,33M |
| 2026-08-10 | $7,51 | -1,70 % | $7,57 | $7,60 | $7,48 | 6,97M |
| 2026-08-07 | $7,64 | -0,13 % | $7,66 | $7,74 | $7,59 | 6,19M |
| 2026-08-06 | $7,65 | -0,65 % | $7,71 | $7,80 | $7,63 | 6,66M |
| 2026-08-05 | $7,70 | -1,79 % | $7,89 | $7,91 | $7,61 | 11,60M |
| 2026-08-04 | $7,84 | -0,51 % | $7,77 | $7,87 | $7,69 | 13,94M |
| 2026-08-03 | $7,88 | +3,14 % | $7,70 | $7,97 | $7,69 | 8,82M |
| 2026-07-31 | $7,64 | +1,73 % | $7,44 | $7,69 | $7,42 | 9,17M |
| 2026-07-30 | $7,51 | +1,35 % | $7,30 | $7,68 | $7,25 | 10,90M |
| 2026-07-29 | $7,41 | +0,95 % | $7,28 | $7,45 | $7,28 | 9,53M |
| 2026-07-28 | $7,34 | +2,66 % | $7,22 | $7,34 | $7,20 | 9,93M |
| 2026-07-27 | $7,15 | +1,56 % | $7,11 | $7,21 | $7,10 | 7,43M |
| 2026-07-24 | $7,04 | +3,23 % | $6,90 | $7,06 | $6,87 | 5,59M |
| 2026-07-23 | $6,82 | -1,16 % | $6,81 | $6,86 | $6,76 | 5,96M |
| 2026-07-22 | $6,90 | +0,15 % | $6,93 | $6,99 | $6,84 | 5,14M |
| 2026-07-21 | $6,89 | -1,57 % | $6,98 | $7,00 | $6,89 | 5,38M |
| 2026-07-20 | $7,00 | 0,00 % | $6,96 | $7,01 | $6,91 | 6,51M |
| 2026-07-17 | $7,00 | -0,85 % | $7,06 | $7,24 | $6,93 | 7,75M |
| 2026-07-16 | $7,06 | +4,28 % | $6,87 | $7,08 | $6,79 | 10,79M |
| 2026-07-15 | $6,77 | +0,59 % | $6,77 | $6,93 | $6,74 | 9,67M |
| 2026-07-14 | $6,73 | -0,74 % | $6,65 | $6,76 | $6,65 | 4,93M |
| 2026-07-13 | $6,78 | +1,04 % | $6,77 | $6,84 | $6,73 | 5,96M |
| 2026-07-10 | $6,71 | +0,90 % | $6,69 | $6,76 | $6,66 | 6,13M |
| 2026-07-09 | $6,65 | -1,19 % | $6,67 | $6,68 | $6,58 | 6,98M |
| 2026-07-08 | $6,73 | -2,60 % | $6,83 | $6,89 | $6,69 | 7,94M |
| 2026-07-07 | $6,91 | +2,37 % | $6,83 | $6,94 | $6,76 | 11,22M |
| 2026-07-06 | $6,75 | -1,17 % | $6,80 | $6,85 | $6,68 | 10,50M |
| 2026-07-02 | $6,83 | +1,64 % | $6,83 | $6,87 | $6,72 | 7,06M |
| 2026-07-01 | $6,72 | +3,38 % | $6,47 | $6,85 | $6,47 | 11,41M |
| 2026-06-30 | $6,50 | 0,00 % | $6,46 | $6,55 | $6,40 | 7,81M |
| 2026-06-29 | $6,50 | +1,72 % | $6,50 | $6,51 | $6,39 | 9,93M |
| 2026-06-26 | $6,39 | +1,43 % | $6,28 | $6,45 | $6,28 | 12,23M |
| 2026-06-25 | $6,30 | -3,82 % | $6,57 | $6,59 | $6,24 | 7,77M |
| 2026-06-24 | $6,55 | -0,15 % | $6,59 | $6,63 | $6,53 | 8,40M |
| 2026-06-23 | $6,56 | -0,46 % | $6,50 | $6,61 | $6,50 | 8,31M |
| 2026-06-22 | $6,59 | +0,15 % | $6,55 | $6,63 | $6,53 | 9,91M |
| 2026-06-18 | $6,58 | +1,54 % | $6,46 | $6,63 | $6,45 | 17,85M |
| 2026-06-17 | $6,48 | -3,57 % | $6,69 | $6,73 | $6,45 | 8,21M |
| 2026-06-16 | $6,72 | +0,30 % | $6,72 | $6,80 | $6,70 | 7,28M |
| 2026-06-15 | $6,70 | -1,47 % | $6,86 | $6,90 | $6,65 | 9,45M |
| 2026-06-12 | $6,80 | +1,19 % | $6,77 | $6,82 | $6,72 | 7,42M |
| 2026-06-11 | $6,72 | +0,30 % | $6,65 | $6,77 | $6,62 | 8,15M |
| 2026-06-10 | $6,70 | -0,89 % | $6,72 | $6,82 | $6,66 | 8,67M |
| 2026-06-09 | $6,76 | +1,35 % | $6,72 | $6,79 | $6,66 | 9,40M |
| 2026-06-08 | $6,67 | -1,77 % | $6,77 | $6,81 | $6,65 | 10,47M |
| 2026-06-05 | $6,79 | +0,74 % | $6,77 | $6,82 | $6,71 | 8,67M |
| 2026-06-04 | $6,74 | +1,20 % | $6,74 | $6,82 | $6,67 | 9,02M |
| 2026-06-03 | $6,66 | -1,91 % | $6,82 | $6,82 | $6,64 | 9,01M |
| 2026-06-02 | $6,79 | +0,74 % | $6,75 | $6,80 | $6,72 | 12,51M |
| 2026-06-01 | $6,74 | +0,45 % | $6,76 | $6,76 | $6,60 | 11,91M |
| 2026-05-29 | $6,71 | -1,47 % | $6,80 | $6,82 | $6,71 | 8,62M |
| 2026-05-28 | $6,81 | -0,29 % | $6,84 | $6,91 | $6,80 | 8,11M |
| 2026-05-27 | $6,83 | -1,44 % | $6,98 | $7,03 | $6,83 | 9,93M |
| 2026-05-26 | $6,93 | -0,57 % | $6,95 | $7,01 | $6,89 | 9,01M |