49,576$
-1,46%
Echtzeit-Aktienkurs Rollins
Bid:
Ask:
Aktienkurse zur Rollins Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 50,40 | 50,75 | 49,46 | 49,59 | -1,43% | 1.137.454,00 |
| 05.09.2024 | 50,62 | 50,94 | 50,01 | 50,31 | -0,83% | 1.323.754,00 |
| 04.09.2024 | 50,55 | 50,94 | 50,35 | 50,73 | 0,48% | 885.869,00 |
| 03.09.2024 | 50,41 | 51,28 | 50,25 | 50,49 | 0,62% | 1.589.486,00 |
| 30.08.2024 | 50,10 | 50,40 | 49,70 | 50,18 | 0,16% | 1.340.019,00 |
| 29.08.2024 | 50,32 | 50,86 | 50,03 | 50,10 | -0,30% | 1.004.022,00 |
| 28.08.2024 | 49,70 | 50,42 | 49,51 | 50,25 | 1,39% | 1.250.245,00 |
| 27.08.2024 | 49,64 | 49,93 | 49,19 | 49,56 | -0,28% | 1.949.922,00 |
| 26.08.2024 | 50,22 | 50,50 | 49,66 | 49,70 | -0,88% | 1.220.684,00 |
| 23.08.2024 | 50,35 | 50,45 | 49,87 | 50,14 | -0,22% | 1.070.940,00 |
| 22.08.2024 | 50,14 | 50,42 | 50,01 | 50,25 | 0,40% | 985.723,00 |
| 21.08.2024 | 49,71 | 50,39 | 49,38 | 50,05 | 1,11% | 1.471.890,00 |
| 20.08.2024 | 49,08 | 49,59 | 48,75 | 49,50 | 0,75% | 1.548.837,00 |
| 19.08.2024 | 48,18 | 49,14 | 48,06 | 49,13 | 1,97% | 852.367,00 |
| 16.08.2024 | 49,12 | 49,15 | 48,13 | 48,18 | -1,77% | 1.742.127,00 |
| 15.08.2024 | 48,71 | 49,08 | 48,50 | 49,05 | 1,13% | 1.169.925,00 |
| 14.08.2024 | 48,37 | 48,64 | 48,35 | 48,50 | 0,04% | 1.190.191,00 |
| 13.08.2024 | 48,33 | 48,69 | 47,51 | 48,48 | 1,47% | 1.955.341,00 |
| 12.08.2024 | 47,70 | 48,27 | 47,59 | 47,78 | -0,02% | 1.734.134,00 |
| 09.08.2024 | 47,61 | 48,07 | 47,43 | 47,79 | 0,38% | 1.512.735,00 |
| 08.08.2024 | 47,35 | 47,67 | 46,87 | 47,61 | 0,46% | 1.017.840,00 |
| 07.08.2024 | 48,14 | 48,54 | 47,39 | 47,39 | -0,96% | 2.399.457,00 |
| 06.08.2024 | 47,73 | 48,55 | 47,57 | 47,85 | 0,46% | 1.611.634,00 |
| 05.08.2024 | 48,22 | 48,60 | 47,44 | 47,63 | -0,79% | 2.009.402,00 |
| 02.08.2024 | 47,23 | 48,28 | 46,95 | 48,01 | 1,29% | 1.614.863,00 |
| 01.08.2024 | 47,89 | 48,22 | 47,39 | 47,40 | -1,06% | 2.205.966,00 |
| 31.07.2024 | 48,33 | 48,89 | 47,85 | 47,91 | -0,13% | 2.318.143,00 |
| 30.07.2024 | 47,57 | 48,10 | 47,41 | 47,97 | 0,82% | 2.327.535,00 |
| 29.07.2024 | 46,13 | 47,75 | 46,06 | 47,58 | 3,59% | 1.984.485,00 |
| 26.07.2024 | 46,73 | 46,76 | 45,58 | 45,93 | -1,71% | 2.683.808,00 |
| 25.07.2024 | 49,39 | 49,41 | 46,64 | 46,73 | -6,45% | 3.335.657,00 |
| 24.07.2024 | 50,12 | 50,54 | 49,81 | 49,95 | 0,00% | 1.524.348,00 |
| 23.07.2024 | 50,71 | 50,87 | 49,86 | 49,95 | -1,38% | 1.281.887,00 |
| 22.07.2024 | 49,60 | 50,66 | 49,46 | 50,65 | 2,45% | 1.254.830,00 |
| 19.07.2024 | 49,15 | 49,68 | 49,15 | 49,44 | 0,39% | 1.126.958,00 |
| 18.07.2024 | 49,34 | 49,73 | 49,00 | 49,25 | -0,18% | 1.351.444,00 |
| 17.07.2024 | 49,18 | 49,67 | 49,04 | 49,34 | 0,16% | 1.388.941,00 |
| 16.07.2024 | 48,47 | 49,29 | 48,35 | 49,26 | 1,95% | 1.803.024,00 |
| 15.07.2024 | 49,36 | 49,43 | 48,27 | 48,32 | -2,21% | 2.157.472,00 |
| 12.07.2024 | 49,37 | 49,59 | 49,04 | 49,41 | 0,08% | 2.047.494,00 |
| 11.07.2024 | 49,67 | 49,67 | 49,35 | 49,37 | -0,46% | 1.288.692,00 |
| 10.07.2024 | 49,88 | 50,02 | 49,51 | 49,60 | -0,28% | 1.270.733,00 |
| 09.07.2024 | 49,92 | 50,00 | 49,66 | 49,74 | -0,36% | 1.118.690,00 |
| 08.07.2024 | 50,49 | 50,83 | 49,79 | 49,92 | -0,95% | 1.362.917,00 |
| 05.07.2024 | 50,29 | 50,45 | 49,63 | 50,40 | 0,22% | 1.474.568,00 |
| 03.07.2024 | 49,49 | 50,31 | 49,35 | 50,29 | 2,32% | 1.226.589,00 |
| 02.07.2024 | 48,36 | 49,19 | 48,18 | 49,15 | 1,72% | 1.148.807,00 |
| 01.07.2024 | 49,02 | 49,10 | 48,02 | 48,32 | -0,96% | 1.301.291,00 |
| 28.06.2024 | 49,45 | 49,50 | 48,66 | 48,79 | -1,13% | 3.590.978,00 |
| 27.06.2024 | 49,61 | 49,65 | 49,19 | 49,35 | -0,18% | 1.070.070,00 |
| 26.06.2024 | 49,66 | 49,79 | 49,35 | 49,44 | -0,84% | 901.445,00 |
| 25.06.2024 | 49,93 | 50,00 | 49,62 | 49,86 | -0,12% | 1.261.294,00 |
| 24.06.2024 | 49,35 | 50,08 | 49,32 | 49,92 | 1,16% | 1.959.488,00 |
| 21.06.2024 | 49,35 | 49,67 | 49,16 | 49,35 | 0,00% | 2.621.206,00 |
| 20.06.2024 | 49,58 | 50,09 | 49,09 | 49,35 | -0,80% | 1.895.618,00 |
| 18.06.2024 | 49,20 | 49,89 | 48,98 | 49,75 | 1,02% | 1.415.362,00 |
| 17.06.2024 | 48,41 | 49,56 | 48,13 | 49,25 | 1,55% | 1.379.440,00 |
| 14.06.2024 | 47,71 | 48,59 | 47,52 | 48,50 | 1,34% | 2.086.924,00 |
| 13.06.2024 | 47,92 | 48,01 | 47,25 | 47,86 | -0,13% | 775.881,00 |
| 12.06.2024 | 47,58 | 48,03 | 47,37 | 47,92 | 1,25% | 1.097.757,00 |
| 11.06.2024 | 46,71 | 47,34 | 46,60 | 47,33 | 1,15% | 1.083.069,00 |
| 10.06.2024 | 46,48 | 46,84 | 46,22 | 46,79 | 0,47% | 912.230,00 |
| 07.06.2024 | 47,20 | 47,41 | 46,57 | 46,57 | -1,77% | 1.131.691,00 |
| 06.06.2024 | 47,43 | 47,59 | 46,80 | 47,41 | -0,08% | 1.361.027,00 |
| 05.06.2024 | 47,43 | 47,67 | 47,06 | 47,45 | 0,32% | 1.112.792,00 |
| 04.06.2024 | 45,95 | 47,32 | 45,94 | 47,30 | 2,74% | 1.501.565,00 |
| 03.06.2024 | 45,67 | 46,23 | 45,49 | 46,04 | 0,77% | 1.440.459,00 |
| 31.05.2024 | 45,98 | 46,37 | 45,25 | 45,69 | -0,37% | 3.002.850,00 |
| 30.05.2024 | 45,54 | 45,99 | 45,30 | 45,86 | 1,12% | 2.774.058,00 |
| 29.05.2024 | 45,83 | 45,92 | 45,00 | 45,35 | -1,75% | 1.220.852,00 |
| 28.05.2024 | 46,24 | 46,65 | 45,70 | 46,16 | -0,06% | 1.367.671,00 |
| 24.05.2024 | 45,61 | 46,25 | 45,45 | 46,19 | 1,78% | 1.216.798,00 |
| 23.05.2024 | 46,11 | 46,13 | 45,24 | 45,38 | -1,58% | 1.093.810,00 |
| 22.05.2024 | 46,47 | 46,63 | 46,05 | 46,11 | -0,84% | 1.177.031,00 |
| 21.05.2024 | 46,80 | 46,92 | 46,31 | 46,50 | -0,62% | 1.107.290,00 |
| 20.05.2024 | 46,26 | 46,80 | 45,80 | 46,79 | 1,43% | 1.317.432,00 |
| 17.05.2024 | 46,97 | 47,19 | 46,09 | 46,13 | -2,00% | 1.110.199,00 |
| 16.05.2024 | 47,04 | 47,22 | 46,63 | 47,07 | -0,21% | 1.443.554,00 |
| 15.05.2024 | 47,04 | 47,41 | 46,94 | 47,17 | 0,53% | 1.411.650,00 |
| 14.05.2024 | 46,51 | 47,27 | 46,36 | 46,92 | 1,10% | 2.172.444,00 |
| 13.05.2024 | 46,68 | 46,75 | 46,33 | 46,41 | -0,47% | 860.890,00 |
| 10.05.2024 | 47,18 | 47,20 | 46,54 | 46,63 | -0,81% | 1.377.637,00 |
| 09.05.2024 | 46,58 | 47,18 | 46,40 | 47,01 | 0,79% | 2.841.453,00 |
| 08.05.2024 | 47,34 | 47,69 | 46,60 | 46,64 | -1,19% | 964.751,00 |
| 07.05.2024 | 47,33 | 47,62 | 46,98 | 47,20 | 0,21% | 1.487.194,00 |
| 06.05.2024 | 46,28 | 47,11 | 46,22 | 47,10 | 2,12% | 1.629.271,00 |
| 03.05.2024 | 45,05 | 46,23 | 44,85 | 46,12 | 3,08% | 1.947.294,00 |
| 02.05.2024 | 44,81 | 44,96 | 44,37 | 44,74 | 0,13% | 2.119.115,00 |
| 01.05.2024 | 44,55 | 45,00 | 44,29 | 44,68 | 0,27% | 2.473.113,00 |
| 30.04.2024 | 44,49 | 45,33 | 44,29 | 44,56 | -0,47% | 1.463.775,00 |
| 29.04.2024 | 45,00 | 45,13 | 44,58 | 44,77 | -0,29% | 1.233.172,00 |
| 26.04.2024 | 44,47 | 45,28 | 44,44 | 44,90 | 1,42% | 1.688.286,00 |
| 25.04.2024 | 43,60 | 44,75 | 43,18 | 44,27 | 3,27% | 2.448.407,00 |
| 24.04.2024 | 42,59 | 42,95 | 42,34 | 42,87 | 0,52% | 4.283.529,00 |
| 23.04.2024 | 42,60 | 42,76 | 42,25 | 42,65 | 0,45% | 2.519.699,00 |
| 22.04.2024 | 42,79 | 42,88 | 42,29 | 42,46 | -0,12% | 3.352.466,00 |
| 19.04.2024 | 42,58 | 42,73 | 42,19 | 42,51 | 0,16% | 2.080.576,00 |
| 18.04.2024 | 42,47 | 42,95 | 41,72 | 42,44 | -1,33% | 2.055.077,00 |
| 17.04.2024 | 43,42 | 43,51 | 42,81 | 43,01 | -0,69% | 1.425.409,00 |
| 16.04.2024 | 43,44 | 43,69 | 43,27 | 43,31 | 0,07% | 1.747.939,00 |