55,877$
1,58%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 55,53 | 56,08 | 55,12 | 55,78 | 1,40% | 2.046.191,00 |
| 16.04.2025 | 55,50 | 55,73 | 54,73 | 55,01 | -0,63% | 1.693.892,00 |
| 15.04.2025 | 55,84 | 56,00 | 55,09 | 55,36 | -0,59% | 1.206.395,00 |
| 14.04.2025 | 55,60 | 55,96 | 55,07 | 55,69 | 0,85% | 1.641.193,00 |
| 11.04.2025 | 53,85 | 55,90 | 53,51 | 55,22 | 2,05% | 3.977.797,00 |
| 10.04.2025 | 52,69 | 54,53 | 52,40 | 54,11 | 1,88% | 2.759.082,00 |
| 09.04.2025 | 50,50 | 53,57 | 50,15 | 53,11 | 4,86% | 2.903.533,00 |
| 08.04.2025 | 52,06 | 52,10 | 50,19 | 50,65 | -0,59% | 2.865.425,00 |
| 07.04.2025 | 51,14 | 52,91 | 49,73 | 50,95 | -2,41% | 4.297.352,00 |
| 04.04.2025 | 55,41 | 55,92 | 52,10 | 52,21 | -6,60% | 4.217.890,00 |
| 03.04.2025 | 54,23 | 56,26 | 54,23 | 55,90 | 2,14% | 3.247.553,00 |
| 02.04.2025 | 54,36 | 54,85 | 54,12 | 54,73 | 0,68% | 2.299.811,00 |
| 01.04.2025 | 53,95 | 54,41 | 53,82 | 54,36 | 0,61% | 1.867.165,00 |
| 31.03.2025 | 53,27 | 54,22 | 53,23 | 54,03 | 1,83% | 2.199.534,00 |
| 28.03.2025 | 53,84 | 53,95 | 52,97 | 53,06 | -1,34% | 1.798.046,00 |
| 27.03.2025 | 53,12 | 54,00 | 53,06 | 53,78 | 1,38% | 1.645.929,00 |
| 26.03.2025 | 52,69 | 53,69 | 52,51 | 53,05 | 1,38% | 2.513.264,00 |
| 25.03.2025 | 52,22 | 52,79 | 51,94 | 52,33 | 0,02% | 1.818.467,00 |
| 24.03.2025 | 52,28 | 52,47 | 51,49 | 52,32 | 1,34% | 1.560.985,00 |
| 21.03.2025 | 51,44 | 51,81 | 51,18 | 51,63 | -0,10% | 3.167.418,00 |
| 20.03.2025 | 52,08 | 52,26 | 51,34 | 51,68 | -0,67% | 1.445.311,00 |
| 19.03.2025 | 51,82 | 52,35 | 51,80 | 52,03 | 0,19% | 1.960.511,00 |
| 18.03.2025 | 51,55 | 51,98 | 51,40 | 51,93 | 0,25% | 1.574.568,00 |
| 17.03.2025 | 51,25 | 52,06 | 51,22 | 51,80 | 0,78% | 1.280.906,00 |
| 14.03.2025 | 50,63 | 51,46 | 50,60 | 51,40 | 1,32% | 1.345.055,00 |
| 13.03.2025 | 50,55 | 50,80 | 50,15 | 50,73 | 0,34% | 1.495.230,00 |
| 12.03.2025 | 51,91 | 52,44 | 50,52 | 50,56 | -2,60% | 2.878.375,00 |
| 11.03.2025 | 52,32 | 52,69 | 51,84 | 51,91 | -0,71% | 2.867.701,00 |
| 10.03.2025 | 51,59 | 53,55 | 51,59 | 52,28 | 0,97% | 2.446.098,00 |
| 07.03.2025 | 51,39 | 51,86 | 50,81 | 51,78 | 0,15% | 1.782.411,00 |
| 06.03.2025 | 52,13 | 52,36 | 51,49 | 51,70 | -1,73% | 1.646.873,00 |
| 05.03.2025 | 52,35 | 52,86 | 52,06 | 52,61 | 0,17% | 1.390.447,00 |
| 04.03.2025 | 53,20 | 53,72 | 52,38 | 52,52 | -0,92% | 2.076.022,00 |
| 03.03.2025 | 52,33 | 53,19 | 52,29 | 53,01 | 1,18% | 2.678.641,00 |
| 28.02.2025 | 51,74 | 52,49 | 51,55 | 52,39 | 1,93% | 1.606.421,00 |
| 27.02.2025 | 51,19 | 51,71 | 51,09 | 51,40 | 0,25% | 1.567.320,00 |
| 26.02.2025 | 51,17 | 51,79 | 50,85 | 51,27 | -0,21% | 1.427.425,00 |
| 25.02.2025 | 51,20 | 51,68 | 51,20 | 51,38 | -0,08% | 1.563.659,00 |
| 24.02.2025 | 51,32 | 51,76 | 51,25 | 51,42 | 0,25% | 1.233.037,00 |
| 21.02.2025 | 51,26 | 51,50 | 50,66 | 51,29 | -0,08% | 1.781.646,00 |
| 20.02.2025 | 50,39 | 51,43 | 50,39 | 51,33 | 1,12% | 1.847.199,00 |
| 19.02.2025 | 49,99 | 50,83 | 49,85 | 50,76 | 1,50% | 1.393.602,00 |
| 18.02.2025 | 50,78 | 50,81 | 49,75 | 50,01 | -3,06% | 1.980.886,00 |
| 17.02.2025 | 51,48 | 51,61 | 51,43 | 51,59 | 1,69% | - |
| 14.02.2025 | 52,11 | 52,15 | 50,58 | 50,73 | -2,29% | 2.819.001,00 |
| 13.02.2025 | 50,49 | 52,84 | 50,11 | 51,92 | 3,63% | 3.707.906,00 |
| 12.02.2025 | 49,32 | 50,28 | 49,16 | 50,10 | 0,32% | 2.894.999,00 |
| 11.02.2025 | 50,02 | 50,11 | 49,76 | 49,94 | -0,06% | 2.413.104,00 |
| 10.02.2025 | 50,17 | 50,26 | 49,51 | 49,97 | -0,22% | 1.306.920,00 |
| 07.02.2025 | 50,17 | 50,28 | 49,58 | 50,08 | -0,36% | 2.428.736,00 |
| 06.02.2025 | 49,61 | 50,26 | 49,47 | 50,26 | 1,29% | 1.387.207,00 |
| 05.02.2025 | 49,50 | 49,97 | 49,44 | 49,62 | 1,10% | 1.400.329,00 |
| 04.02.2025 | 49,50 | 49,73 | 49,07 | 49,08 | -1,15% | 1.159.576,00 |
| 03.02.2025 | 49,15 | 49,84 | 49,08 | 49,65 | 0,30% | 1.777.754,00 |
| 31.01.2025 | 49,49 | 49,79 | 49,20 | 49,50 | -0,44% | 1.771.781,00 |
| 30.01.2025 | 49,05 | 49,74 | 49,05 | 49,72 | 1,99% | 1.170.759,00 |
| 29.01.2025 | 49,49 | 49,94 | 48,70 | 48,75 | -1,16% | 1.481.015,00 |
| 28.01.2025 | 49,33 | 50,15 | 49,25 | 49,32 | -0,36% | 2.054.594,00 |
| 27.01.2025 | 48,38 | 49,72 | 48,38 | 49,50 | 2,34% | 1.541.136,00 |
| 24.01.2025 | 48,61 | 48,75 | 48,17 | 48,37 | -0,51% | 1.085.919,00 |
| 23.01.2025 | 48,59 | 48,64 | 48,22 | 48,62 | 0,33% | 1.133.153,00 |
| 22.01.2025 | 48,66 | 48,79 | 48,30 | 48,46 | -0,37% | 1.572.113,00 |
| 21.01.2025 | 48,67 | 49,07 | 48,48 | 48,64 | 0,43% | 1.563.798,00 |
| 17.01.2025 | 48,69 | 48,97 | 48,20 | 48,43 | 0,27% | 1.987.102,00 |
| 16.01.2025 | 46,96 | 48,34 | 46,96 | 48,30 | 2,74% | 2.152.360,00 |
| 15.01.2025 | 47,13 | 47,42 | 46,67 | 47,01 | 0,34% | 1.725.157,00 |
| 14.01.2025 | 46,43 | 46,98 | 46,24 | 46,85 | 0,80% | 1.547.460,00 |
| 13.01.2025 | 45,92 | 46,62 | 45,77 | 46,48 | 0,85% | 1.251.896,00 |
| 10.01.2025 | 46,00 | 46,51 | 46,00 | 46,09 | -0,56% | 1.339.430,00 |
| 08.01.2025 | 45,90 | 46,45 | 45,55 | 46,35 | 1,31% | 2.701.400,00 |
| 07.01.2025 | 45,73 | 46,13 | 45,34 | 45,75 | 0,22% | 2.248.679,00 |
| 06.01.2025 | 45,99 | 46,16 | 45,52 | 45,65 | -1,13% | 1.021.539,00 |
| 03.01.2025 | 46,00 | 46,35 | 45,95 | 46,17 | 0,28% | 1.273.996,00 |
| 02.01.2025 | 46,53 | 46,66 | 45,88 | 46,04 | -0,67% | 1.053.089,00 |
| 31.12.2024 | 46,42 | 46,55 | 46,19 | 46,35 | -0,13% | 1.264.916,00 |
| 30.12.2024 | 46,26 | 46,65 | 46,05 | 46,41 | -0,58% | 1.169.319,00 |
| 27.12.2024 | 46,57 | 46,91 | 46,37 | 46,68 | -0,36% | 1.355.574,00 |
| 26.12.2024 | 46,28 | 46,90 | 46,14 | 46,85 | 0,54% | 981.152,00 |
| 24.12.2024 | 46,47 | 46,68 | 46,42 | 46,60 | 0,13% | 691.240,00 |
| 23.12.2024 | 46,59 | 46,65 | 46,18 | 46,54 | -0,81% | 1.766.079,00 |
| 20.12.2024 | 46,74 | 47,38 | 46,73 | 46,92 | -0,19% | 4.863.287,00 |
| 19.12.2024 | 47,00 | 47,50 | 46,74 | 47,01 | -0,36% | 1.757.830,00 |
| 18.12.2024 | 48,13 | 48,46 | 47,15 | 47,18 | -2,16% | 1.520.169,00 |
| 17.12.2024 | 48,47 | 48,89 | 48,21 | 48,22 | -0,68% | 1.313.808,00 |
| 16.12.2024 | 48,85 | 49,69 | 48,49 | 48,55 | -0,45% | 2.311.618,00 |
| 13.12.2024 | 48,85 | 49,01 | 48,48 | 48,77 | 0,00% | 1.744.954,00 |
| 12.12.2024 | 49,24 | 49,46 | 48,61 | 48,77 | -0,49% | 1.137.528,00 |
| 11.12.2024 | 49,22 | 49,56 | 48,83 | 49,01 | -0,24% | 1.242.603,00 |
| 10.12.2024 | 48,61 | 49,40 | 48,38 | 49,13 | 0,92% | 1.222.377,00 |
| 09.12.2024 | 49,32 | 49,50 | 48,48 | 48,68 | -1,50% | 1.384.142,00 |
| 06.12.2024 | 49,22 | 49,77 | 49,15 | 49,42 | 1,17% | 1.289.518,00 |
| 05.12.2024 | 49,32 | 49,45 | 48,82 | 48,85 | -1,63% | 1.532.390,00 |
| 04.12.2024 | 49,54 | 49,85 | 49,31 | 49,66 | 0,00% | 1.052.592,00 |
| 03.12.2024 | 49,86 | 50,02 | 49,19 | 49,66 | -0,40% | 1.389.805,00 |
| 02.12.2024 | 50,27 | 50,33 | 49,42 | 49,86 | -0,93% | 2.194.928,00 |
| 29.11.2024 | 51,00 | 51,08 | 50,05 | 50,33 | -1,62% | 1.521.821,00 |
| 27.11.2024 | 51,75 | 52,06 | 51,14 | 51,16 | -0,83% | 2.313.313,00 |
| 26.11.2024 | 51,47 | 51,73 | 51,10 | 51,59 | 0,70% | 2.523.865,00 |
| 25.11.2024 | 51,02 | 51,52 | 50,88 | 51,23 | 1,19% | 1.929.206,00 |
| 22.11.2024 | 49,86 | 50,69 | 49,78 | 50,63 | 2,01% | 763.296,00 |