Holen Sie sich die Stockscreener-App
8.16
0.37%
0.03
Handel nachbörslich:
8.16
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ADT?
Forum
Prognose
Dividendenhistorie
Adt Inc-Aktien (ADT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $8.18 | $8.06 | $0.115 | 5,928,126.0 | +0.37% |
| 2025-12-11 | $8.16 | $8.05 | $0.105 | 4,814,746.0 | +0.37% |
| 2025-12-10 | $8.15 | $7.98 | $0.17 | 9,463,199.0 | +1.25% |
| 2025-12-09 | $8.10 | $7.96 | $0.135 | 5,155,091.0 | -0.37% |
| 2025-12-08 | $8.15 | $8.01 | $0.14 | 5,492,852.0 | -1.83% |
| 2025-12-05 | $8.18 | $8.09 | $0.09 | 6,428,641.0 | +0.86% |
| 2025-12-04 | $8.21 | $8.10 | $0.105 | 4,296,577.0 | -0.37% |
| 2025-12-03 | $8.27 | $8.12 | $0.15 | 4,817,756.0 | +0.25% |
| 2025-12-02 | $8.20 | $8.11 | $0.09 | 8,233,528.0 | +0.25% |
| 2025-12-01 | $8.26 | $8.09 | $0.175 | 9,511,373.0 | -1.82% |
| 2025-11-28 | $8.27 | $8.15 | $0.12 | 3,963,873.0 | +1.10% |
| 2025-11-26 | $8.20 | $8.05 | $0.15 | 7,090,367.0 | +1.12% |
| 2025-11-25 | $8.07 | $7.89 | $0.18 | 5,829,541.0 | +2.28% |
| 2025-11-24 | $7.93 | $7.85 | $0.0777 | 8,487,477.0 | -0.13% |
| 2025-11-21 | $7.97 | $7.79 | $0.1764 | 6,206,869.0 | +1.28% |
| 2025-11-20 | $7.95 | $7.79 | $0.16 | 6,133,948.0 | -0.76% |
| 2025-11-19 | $8.05 | $7.85 | $0.20 | 5,711,563.0 | -1.38% |
| 2025-11-18 | $8.05 | $7.95 | $0.1075 | 5,205,552.0 | -0.75% |
| 2025-11-17 | $8.26 | $8.02 | $0.24 | 6,238,306.0 | -2.78% |
| 2025-11-14 | $8.40 | $8.24 | $0.155 | 6,638,833.0 | -1.43% |
| 2025-11-13 | $8.49 | $8.30 | $0.19 | 9,887,394.0 | +0.84% |
Adt Inc-Aktien (ADT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adt Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adt Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adt Inc-Aktien (ADT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.27 | $7.96 | $0.30 | 70,070,015.0 | -1.09% |
| 2025-11 | $8.89 | $7.76 | $1.13 | 154,666,228.0 | -6.67% |
| 2025-10 | $8.86 | $8.37 | $0.49 | 148,993,094.0 | +1.49% |
| 2025-09 | $8.94 | $8.49 | $0.445 | 210,834,070.0 | +0.00% |
| 2025-08 | $8.86 | $8.15 | $0.71 | 211,914,279.0 | +4.31% |
| 2025-07 | $8.80 | $8.25 | $0.55 | 296,792,214.0 | -1.42% |
| 2025-06 | $8.72 | $8.02 | $0.70 | 390,429,998.0 | +1.80% |
| 2025-05 | $8.71 | $7.95 | $0.76 | 414,655,162.0 | +3.74% |
| 2025-04 | $8.39 | $7.38 | $1.01 | 370,383,826.0 | -1.47% |
| 2025-03 | $8.27 | $7.31 | $0.96 | 420,050,930.0 | -0.61% |
| 2025-02 | $8.39 | $7.28 | $1.11 | 184,646,769.0 | +6.64% |
| 2025-01 | $7.80 | $6.79 | $1.02 | 101,530,169.0 | +11.14% |
Adt Inc-Aktien (ADT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $6.71 | $0.98 | 101,458,255.0 | -9.58% |
| 2024-11 | $7.86 | $7.18 | $0.68 | 109,228,534.0 | +5.83% |
| 2024-10 | $8.25 | $6.67 | $1.58 | 190,304,435.0 | -0.41% |
| 2024-09 | $7.46 | $6.86 | $0.60 | 91,053,202.0 | -0.82% |
| 2024-08 | $7.75 | $6.53 | $1.22 | 75,576,021.0 | -6.30% |
| 2024-07 | $7.92 | $7.13 | $0.79 | 87,060,593.0 | +2.37% |
| 2024-06 | $7.84 | $7.04 | $0.80 | 127,771,142.0 | +6.89% |
| 2024-05 | $7.41 | $6.42 | $0.985 | 92,027,144.0 | +9.38% |
| 2024-04 | $6.74 | $6.10 | $0.64 | 93,148,524.0 | -3.27% |
| 2024-03 | $7.55 | $6.12 | $1.43 | 214,805,529.0 | -7.44% |
| 2024-02 | $7.60 | $6.36 | $1.24 | 67,244,198.0 | +11.18% |
| 2024-01 | $7.04 | $6.02 | $1.02 | 51,888,009.0 | -4.25% |
Adt Inc-Aktien (ADT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.95 | $5.87 | $1.08 | 52,176,684.0 | +16.18% |
| 2023-11 | $6.63 | $5.53 | $1.10 | 51,248,503.0 | +3.71% |
| 2023-10 | $6.65 | $5.59 | $1.06 | 43,868,518.0 | -5.67% |
| 2023-09 | $6.53 | $5.75 | $0.775 | 48,297,348.0 | -6.54% |
| 2023-08 | $6.80 | $5.91 | $0.8875 | 51,182,601.0 | +0.63% |
| 2023-07 | $6.64 | $5.83 | $0.81 | 42,368,780.0 | +5.80% |
| 2023-06 | $6.45 | $5.62 | $0.825 | 78,858,307.0 | +5.98% |
| 2023-05 | $6.80 | $4.89 | $1.92 | 85,612,630.0 | -15.07% |
| 2023-04 | $7.31 | $6.54 | $0.77 | 47,447,609.0 | -7.33% |
| 2023-03 | $7.88 | $6.74 | $1.14 | 70,602,532.0 | -4.11% |
| 2023-02 | $8.92 | $7.12 | $1.80 | 47,523,897.0 | -14.22% |
| 2023-01 | $9.84 | $8.42 | $1.42 | 46,969,995.0 | -3.09% |
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):