ADT Inc

ADT
🏛️ 德国 →
7.45
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.20 6.20 6.20 6.20 0.0M
2023-12-14 6.20 6.20 6.20 6.20 0.0M
2023-12-08 5.75 5.90 5.65 5.90 0.0M
2023-12-07 5.75 5.75 5.75 5.75 0.0M
2023-12-04 5.70 5.70 5.70 5.70 0.0M
2023-12-01 5.40 5.40 5.40 5.40 0.0M
2023-11-30 5.40 5.40 5.40 5.40 0.0M
2023-11-28 5.25 5.25 5.25 5.25 0.0M
2023-11-07 5.85 5.85 5.85 5.85 0.0M
2023-11-02 5.20 5.60 5.20 5.60 0.0M
2023-10-27 5.45 5.45 5.45 5.45 0.0M
2023-10-20 6.00 6.00 6.00 6.00 0.0M
2023-10-12 6.10 6.10 6.10 6.10 0.0M
2023-10-09 6.10 6.10 6.10 6.10 0.0M
2023-09-28 5.85 5.85 5.85 5.85 0.0M
2023-09-07 5.80 5.80 5.75 5.75 0.0M
2023-08-24 6.00 6.00 6.00 6.00 0.0M
2023-08-23 5.80 5.80 5.80 5.80 0.0M
2023-08-18 5.75 5.90 5.70 5.90 0.0M
2023-08-14 5.95 5.95 5.85 5.90 0.0M
2023-08-10 5.90 5.90 5.90 5.90 0.0M
2023-08-08 5.85 5.85 5.85 5.85 0.0M
2023-08-07 5.80 5.80 5.80 5.80 0.0M
2023-08-02 5.85 5.85 5.85 5.85 0.0M
2023-08-01 5.90 5.90 5.85 5.85 0.0M
2023-07-31 5.80 5.80 5.80 5.80 0.0M
2023-07-24 5.70 5.70 5.70 5.70 0.0M
2023-07-20 5.65 5.65 5.65 5.65 0.0M
2023-07-14 5.60 5.60 5.60 5.60 0.0M
2023-07-11 5.60 5.60 5.60 5.60 0.0M
2023-07-10 5.75 5.75 5.75 5.75 0.0M
2023-07-07 5.55 5.55 5.55 5.55 0.0M
2023-07-06 5.65 5.65 5.65 5.65 0.0M
2023-07-03 5.50 5.50 5.50 5.50 0.0M
2023-06-29 5.55 5.55 5.55 5.55 0.0M
2023-06-27 5.35 5.35 5.35 5.35 0.0M
2023-06-20 5.45 5.45 5.45 5.45 0.0M
2023-06-08 5.85 5.85 5.85 5.85 0.0M
2023-06-07 5.80 5.80 5.80 5.80 0.0M
2023-05-25 5.40 5.40 5.40 5.40 0.0M
2023-05-19 5.65 5.65 5.65 5.65 0.0M
2023-05-09 5.60 5.60 5.60 5.60 0.0M
2023-05-08 5.25 5.25 5.20 5.20 0.0M
2023-05-04 4.76 4.80 4.76 4.80 0.0M
2023-05-03 5.25 5.25 4.90 4.90 0.0M
2023-04-27 5.95 5.95 5.95 5.95 0.0M
2023-04-24 6.35 6.35 6.35 6.35 0.0M
2023-04-11 6.40 6.40 6.40 6.40 0.0M
2023-04-05 6.30 6.30 6.30 6.30 0.0M
2023-04-04 6.55 6.55 6.55 6.55 0.0M
2023-03-30 6.60 6.60 6.60 6.60 0.0M
2023-03-27 6.55 6.55 6.55 6.55 0.0M
2023-03-24 6.60 6.60 6.60 6.60 0.0M
2023-03-23 6.50 6.50 6.45 6.45 0.0M
2023-03-22 6.55 6.60 6.55 6.60 0.0M
2023-03-21 6.60 6.65 6.60 6.65 0.0M
2023-03-16 6.60 6.60 6.60 6.60 0.0M
2023-03-14 6.60 6.70 6.60 6.70 0.0M
2023-03-13 6.85 6.85 6.85 6.85 0.0M
2023-03-10 7.05 7.05 6.95 6.95 0.0M
2023-03-09 7.35 7.40 7.35 7.40 0.0M
2023-03-07 7.25 7.25 7.25 7.25 0.0M
2023-03-06 7.15 7.15 7.15 7.15 0.0M
2023-03-02 7.10 7.10 7.10 7.10 0.0M
2023-03-01 7.10 7.10 7.10 7.10 0.0M
2023-02-28 7.10 7.10 7.10 7.10 0.0M
2023-02-27 7.55 7.55 7.55 7.55 0.0M
2023-02-24 7.30 7.45 7.30 7.40 0.0M
2023-02-23 7.50 7.50 7.50 7.50 0.0M
2023-02-21 7.60 7.60 7.60 7.60 0.0M
2023-02-15 7.75 7.75 7.75 7.75 0.0M
2023-02-14 7.75 7.75 7.70 7.70 0.0M
2023-02-09 7.85 7.85 7.70 7.70 0.0M
2023-02-08 7.80 7.80 7.75 7.75 0.0M
2023-02-07 7.85 7.90 7.85 7.90 0.0M
2023-02-06 7.80 7.80 7.80 7.80 0.0M
2023-02-03 7.90 8.05 7.90 8.05 0.0M
2023-02-01 8.00 8.00 8.00 8.00 0.0M
2023-01-30 7.85 7.85 7.80 7.80 0.0M
2023-01-27 7.85 7.90 7.85 7.90 0.0M
2023-01-26 7.80 7.80 7.80 7.80 0.0M
2023-01-23 8.10 8.10 8.10 8.10 0.0M
2023-01-20 7.95 7.95 7.95 7.95 0.0M
2023-01-19 8.20 8.20 8.05 8.05 0.0M
2023-01-18 8.80 8.80 8.80 8.80 0.0M
2023-01-17 8.90 8.90 8.90 8.90 0.0M
2023-01-12 9.00 9.00 9.00 9.00 0.0M
2023-01-09 8.75 8.75 8.70 8.70 0.0M
2023-01-04 8.55 8.55 8.50 8.50 0.0M
2023-01-03 8.75 8.75 8.75 8.75 0.0M
2023-01-02 8.55 8.55 8.55 8.55 0.0M