Holen Sie sich die Stockscreener-App
7.12
1.32%
-0.10
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $7.25 | $7.12 | $0.13 | 1,476,223.0 | -1.32% |
| 2026-09-08 | $7.43 | $7.22 | $0.21 | 7,567,063.0 | -3.22% |
| 2026-09-04 | $7.51 | $7.42 | $0.09 | 5,571,776.0 | -0.67% |
| 2026-09-03 | $7.62 | $7.50 | $0.115 | 7,510,541.0 | +0.27% |
| 2026-09-02 | $7.54 | $7.34 | $0.195 | 6,165,560.0 | +1.63% |
| 2026-09-01 | $7.45 | $7.25 | $0.20 | 5,754,296.0 | -0.27% |
| 2026-08-31 | $7.54 | $7.38 | $0.16 | 8,089,674.0 | -1.99% |
| 2026-08-28 | $7.56 | $7.48 | $0.08 | 4,667,891.0 | +1.07% |
| 2026-08-27 | $7.59 | $7.40 | $0.19 | 8,141,393.0 | +0.27% |
| 2026-08-26 | $7.46 | $7.37 | $0.09 | 5,966,893.0 | +0.13% |
| 2026-08-25 | $7.50 | $7.33 | $0.165 | 5,977,483.0 | +0.13% |
| 2026-08-24 | $7.46 | $7.36 | $0.11 | 5,634,775.0 | +0.54% |
| 2026-08-21 | $7.48 | $7.37 | $0.115 | 3,789,118.0 | +0.14% |
| 2026-08-20 | $7.41 | $7.32 | $0.085 | 4,663,243.0 | -0.27% |
| 2026-08-19 | $7.47 | $7.25 | $0.225 | 7,392,163.0 | +2.35% |
| 2026-08-18 | $7.28 | $7.21 | $0.07 | 7,486,011.0 | +0.56% |
| 2026-08-17 | $7.46 | $7.18 | $0.28 | 7,809,432.0 | -4.14% |
| 2026-08-14 | $7.53 | $7.42 | $0.11 | 4,041,556.0 | +0.27% |
| 2026-08-13 | $7.50 | $7.26 | $0.24 | 7,756,236.0 | +2.19% |
| 2026-08-12 | $7.49 | $7.28 | $0.2099 | 9,360,680.0 | -1.88% |
| 2026-08-11 | $7.57 | $7.45 | $0.12 | 6,326,529.0 | -0.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $7.62 | $7.12 | $0.495 | 34,045,459.0 | -3.59% |
| 2026-08 | $7.96 | $7.18 | $0.785 | 151,281,417.0 | -3.40% |
| 2026-07 | $7.69 | $6.47 | $1.22 | 173,337,155.0 | +17.69% |
| 2026-06 | $6.90 | $6.24 | $0.66 | 202,295,564.0 | -3.13% |
| 2026-05 | $7.64 | $6.70 | $0.94 | 304,949,533.0 | -10.89% |
| 2026-04 | $7.74 | $6.43 | $1.31 | 163,394,772.0 | +14.61% |
| 2026-03 | $7.39 | $6.25 | $1.14 | 251,736,942.0 | -18.08% |
| 2026-02 | $8.30 | $7.49 | $0.8088 | 307,996,631.0 | +0.25% |
| 2026-01 | $8.36 | $7.92 | $0.435 | 108,778,073.0 | -0.87% |
Adt Inc-Aktien (ADT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $8.28 | $7.96 | $0.315 | 116,181,422.0 | -2.42% |
| 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% |
1.32%
1.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):