Holen Sie sich die Stockscreener-App
35.35
5.30%
1.78
Resideo Technologies Inc-Aktien (REZI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $35.62 | $33.30 | $2.32 | 1,811,161.0 | +5.30% |
| 2025-12-09 | $36.19 | $33.48 | $2.71 | 2,413,131.0 | -0.47% |
| 2025-12-08 | $34.51 | $33.62 | $0.89 | 948,478.0 | -0.24% |
| 2025-12-05 | $34.59 | $33.66 | $0.93 | 1,091,349.0 | -1.28% |
| 2025-12-04 | $35.00 | $34.14 | $0.86 | 1,327,250.0 | -0.95% |
| 2025-12-03 | $34.73 | $33.34 | $1.39 | 1,436,218.0 | +2.55% |
| 2025-12-02 | $34.49 | $33.39 | $1.10 | 2,102,967.0 | -0.50% |
| 2025-12-01 | $34.09 | $32.31 | $1.78 | 2,118,287.0 | +2.73% |
| 2025-11-28 | $33.24 | $32.67 | $0.57 | 685,002.0 | -0.09% |
| 2025-11-26 | $33.57 | $31.54 | $2.03 | 2,382,601.0 | +3.80% |
| 2025-11-25 | $32.15 | $31.32 | $0.83 | 1,433,880.0 | +1.73% |
| 2025-11-24 | $31.58 | $29.64 | $1.93 | 1,933,723.0 | +4.79% |
| 2025-11-21 | $29.93 | $28.66 | $1.27 | 1,717,688.0 | +3.50% |
| 2025-11-20 | $30.01 | $28.66 | $1.36 | 1,955,136.0 | -0.96% |
| 2025-11-19 | $30.08 | $28.77 | $1.31 | 1,561,737.0 | -1.36% |
| 2025-11-18 | $30.30 | $29.08 | $1.23 | 1,836,410.0 | -2.03% |
| 2025-11-17 | $33.03 | $29.82 | $3.21 | 2,693,900.0 | -8.75% |
| 2025-11-14 | $33.03 | $31.14 | $1.89 | 3,151,450.0 | +5.87% |
| 2025-11-13 | $32.30 | $30.94 | $1.36 | 2,999,510.0 | -1.95% |
| 2025-11-12 | $32.52 | $31.05 | $1.47 | 3,272,643.0 | +4.64% |
| 2025-11-11 | $30.99 | $30.23 | $0.765 | 2,320,464.0 | -0.75% |
Resideo Technologies Inc-Aktien (REZI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Resideo Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der REZI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Resideo Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Resideo Technologies Inc-Aktien (REZI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $36.19 | $32.31 | $3.88 | 15,060,002.0 | +7.15% |
| 2025-11 | $43.04 | $28.66 | $14.38 | 46,625,477.0 | -22.92% |
| 2025-10 | $45.29 | $39.36 | $5.93 | 28,055,170.0 | -0.88% |
| 2025-09 | $43.20 | $33.06 | $10.13 | 46,322,424.0 | +26.81% |
| 2025-08 | $34.89 | $25.10 | $9.79 | 42,930,939.0 | +24.73% |
| 2025-07 | $29.40 | $21.81 | $7.59 | 27,680,368.0 | +23.75% |
| 2025-06 | $22.68 | $20.21 | $2.47 | 21,755,933.0 | +6.57% |
| 2025-05 | $21.70 | $16.73 | $4.97 | 21,312,740.0 | +23.36% |
| 2025-04 | $18.66 | $14.18 | $4.48 | 27,584,778.0 | -5.20% |
| 2025-03 | $20.20 | $16.88 | $3.32 | 24,153,471.0 | -7.86% |
| 2025-02 | $22.31 | $18.63 | $3.68 | 17,146,233.0 | -14.70% |
| 2025-01 | $23.78 | $21.65 | $2.13 | 12,108,445.0 | -2.30% |
Resideo Technologies Inc-Aktien (REZI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.86 | $23.02 | $4.84 | 22,303,240.0 | -14.53% |
| 2024-11 | $28.28 | $19.78 | $8.50 | 20,177,467.0 | +38.18% |
| 2024-10 | $21.81 | $19.10 | $2.71 | 12,610,276.0 | -2.33% |
| 2024-09 | $20.37 | $17.56 | $2.81 | 23,741,326.0 | -0.10% |
| 2024-08 | $22.89 | $17.43 | $5.46 | 20,375,300.0 | -11.27% |
| 2024-07 | $23.43 | $18.73 | $4.70 | 12,240,130.0 | +16.16% |
| 2024-06 | $21.94 | $19.18 | $2.76 | 13,355,231.0 | -9.44% |
| 2024-05 | $22.25 | $19.16 | $3.09 | 14,264,539.0 | +10.60% |
| 2024-04 | $22.56 | $19.06 | $3.50 | 15,327,052.0 | -12.89% |
| 2024-03 | $23.21 | $21.89 | $1.32 | 26,928,105.0 | +0.40% |
| 2024-02 | $22.78 | $16.53 | $6.25 | 19,842,173.0 | +33.15% |
| 2024-01 | $18.79 | $16.36 | $2.43 | 14,180,205.0 | -10.89% |
Resideo Technologies Inc-Aktien (REZI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.20 | $16.23 | $2.97 | 16,257,210.0 | +14.55% |
| 2023-11 | $16.95 | $14.21 | $2.74 | 15,822,843.0 | +13.47% |
| 2023-10 | $15.94 | $14.20 | $1.74 | 14,512,501.0 | -8.35% |
| 2023-09 | $17.30 | $15.55 | $1.75 | 12,873,222.0 | -6.29% |
| 2023-08 | $18.76 | $15.20 | $3.56 | 13,712,953.0 | -9.94% |
| 2023-07 | $18.84 | $16.48 | $2.35 | 8,155,054.0 | +6.00% |
| 2023-06 | $17.99 | $15.84 | $2.15 | 12,179,284.0 | +10.17% |
| 2023-05 | $18.14 | $15.62 | $2.53 | 14,293,308.0 | -9.94% |
| 2023-04 | $18.41 | $16.82 | $1.59 | 10,430,593.0 | -2.63% |
| 2023-03 | $18.95 | $16.21 | $2.73 | 19,917,831.0 | -0.33% |
| 2023-02 | $20.16 | $18.08 | $2.08 | 13,282,857.0 | -4.63% |
| 2023-01 | $19.25 | $16.55 | $2.70 | 10,930,412.0 | +16.90% |
3.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):