51,910$
-0,71%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 52,25 | 52,69 | 51,84 | 51,91 | -0,71% | 2.867.480,00 |
| 10.03.2025 | 51,59 | 53,55 | 51,59 | 52,28 | 0,97% | 2.407.404,00 |
| 07.03.2025 | 51,37 | 51,86 | 50,81 | 51,78 | 0,15% | 1.628.797,00 |
| 06.03.2025 | 52,13 | 52,36 | 51,49 | 51,70 | -1,73% | 1.646.275,00 |
| 05.03.2025 | 52,35 | 52,86 | 52,06 | 52,61 | 0,17% | 1.389.290,00 |
| 04.03.2025 | 53,20 | 53,72 | 52,38 | 52,52 | -0,92% | 2.041.441,00 |
| 03.03.2025 | 52,33 | 53,19 | 52,29 | 53,01 | 1,18% | 2.678.349,00 |
| 28.02.2025 | 51,70 | 52,49 | 51,55 | 52,39 | 1,93% | 1.571.647,00 |
| 27.02.2025 | 51,19 | 51,71 | 51,09 | 51,40 | 0,25% | 1.567.117,00 |
| 26.02.2025 | 51,17 | 51,79 | 50,85 | 51,27 | -0,21% | 1.425.301,00 |
| 25.02.2025 | 51,20 | 51,68 | 51,20 | 51,38 | -0,08% | 1.563.611,00 |
| 24.02.2025 | 51,32 | 51,76 | 51,25 | 51,42 | 0,25% | 1.231.067,00 |
| 21.02.2025 | 51,29 | 51,50 | 50,66 | 51,29 | -0,08% | 1.742.046,00 |
| 20.02.2025 | 50,39 | 51,43 | 50,39 | 51,33 | 1,12% | 1.847.014,00 |
| 19.02.2025 | 49,99 | 50,83 | 49,85 | 50,76 | 1,50% | 1.393.547,00 |
| 18.02.2025 | 50,78 | 50,81 | 49,75 | 50,01 | -1,42% | 1.831.461,00 |
| 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% | 3.707.905,00 |
| 12.02.2025 | 49,32 | 50,28 | 49,16 | 50,10 | 0,32% | 2.893.971,00 |
| 11.02.2025 | 50,02 | 50,11 | 49,76 | 49,94 | -0,06% | 2.412.659,00 |
| 10.02.2025 | 50,17 | 50,26 | 49,51 | 49,97 | -0,22% | 1.306.899,00 |
| 07.02.2025 | 50,18 | 50,28 | 49,58 | 50,08 | -0,36% | 2.428.020,00 |
| 06.02.2025 | 49,61 | 50,26 | 49,47 | 50,26 | 1,29% | 1.387.147,00 |
| 05.02.2025 | 49,50 | 49,97 | 49,44 | 49,62 | 1,10% | 1.399.339,00 |
| 04.02.2025 | 49,50 | 49,73 | 49,07 | 49,08 | -1,15% | 1.152.243,00 |
| 03.02.2025 | 49,15 | 49,84 | 49,08 | 49,65 | 0,30% | 1.773.761,00 |
| 31.01.2025 | 49,48 | 49,79 | 49,20 | 49,50 | -0,44% | 1.770.457,00 |
| 30.01.2025 | 49,05 | 49,74 | 49,05 | 49,72 | 1,99% | 1.167.494,00 |
| 29.01.2025 | 49,49 | 49,94 | 48,70 | 48,75 | -1,16% | 1.479.917,00 |
| 28.01.2025 | 49,33 | 50,15 | 49,25 | 49,32 | -0,36% | 2.054.012,00 |
| 27.01.2025 | 48,38 | 49,72 | 48,38 | 49,50 | 2,34% | 1.540.161,00 |
| 24.01.2025 | 48,50 | 48,75 | 48,17 | 48,37 | -0,51% | 1.084.489,00 |
| 23.01.2025 | 48,59 | 48,64 | 48,22 | 48,62 | 0,33% | 1.124.290,00 |
| 22.01.2025 | 48,66 | 48,79 | 48,30 | 48,46 | -0,37% | 1.546.882,00 |
| 21.01.2025 | 48,67 | 49,07 | 48,48 | 48,64 | 0,43% | 1.563.693,00 |
| 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% | 2.096.792,00 |
| 15.01.2025 | 47,13 | 47,42 | 46,67 | 47,01 | 0,34% | 1.655.189,00 |
| 14.01.2025 | 46,43 | 46,98 | 46,24 | 46,85 | 0,80% | 1.547.452,00 |
| 13.01.2025 | 45,92 | 46,62 | 45,77 | 46,48 | 0,85% | 1.205.815,00 |
| 10.01.2025 | 46,17 | 46,51 | 46,00 | 46,09 | -0,56% | 1.167.073,00 |
| 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% | 2.195.182,00 |
| 06.01.2025 | 45,99 | 46,16 | 45,52 | 45,65 | -1,13% | 1.005.458,00 |
| 03.01.2025 | 46,04 | 46,35 | 45,95 | 46,17 | 0,28% | 1.272.807,00 |
| 02.01.2025 | 46,53 | 46,66 | 45,88 | 46,04 | -0,67% | 1.050.905,00 |
| 31.12.2024 | 46,42 | 46,55 | 46,19 | 46,35 | -0,13% | 1.264.916,00 |
| 30.12.2024 | 46,36 | 46,65 | 46,05 | 46,41 | -0,58% | 1.169.282,00 |
| 27.12.2024 | 46,58 | 46,91 | 46,37 | 46,68 | -0,36% | 1.276.739,00 |
| 26.12.2024 | 46,28 | 46,90 | 46,14 | 46,85 | 0,54% | 981.150,00 |
| 24.12.2024 | 46,47 | 46,68 | 46,42 | 46,60 | 0,13% | 691.240,00 |
| 23.12.2024 | 46,63 | 46,65 | 46,18 | 46,54 | -0,81% | 1.765.921,00 |
| 20.12.2024 | 46,86 | 47,38 | 46,73 | 46,92 | -0,19% | 4.688.733,00 |
| 19.12.2024 | 47,00 | 47,50 | 46,74 | 47,01 | -0,36% | 1.757.798,00 |
| 18.12.2024 | 48,13 | 48,46 | 47,15 | 47,18 | -2,16% | 1.517.218,00 |
| 17.12.2024 | 48,52 | 48,89 | 48,21 | 48,22 | -0,68% | 1.256.852,00 |
| 16.12.2024 | 48,85 | 49,69 | 48,49 | 48,55 | -0,45% | 1.791.974,00 |
| 13.12.2024 | 48,79 | 49,01 | 48,48 | 48,77 | 0,00% | 1.233.525,00 |
| 12.12.2024 | 49,24 | 49,46 | 48,61 | 48,77 | -0,49% | 1.115.567,00 |
| 11.12.2024 | 49,22 | 49,56 | 48,83 | 49,01 | -0,24% | 1.242.570,00 |
| 10.12.2024 | 48,61 | 49,40 | 48,38 | 49,13 | 0,92% | 1.220.099,00 |
| 09.12.2024 | 49,32 | 49,50 | 48,48 | 48,68 | -1,50% | 1.384.018,00 |
| 06.12.2024 | 49,33 | 49,77 | 49,15 | 49,42 | 1,17% | 1.231.406,00 |
| 05.12.2024 | 49,32 | 49,45 | 48,82 | 48,85 | -1,63% | 1.199.471,00 |
| 04.12.2024 | 49,54 | 49,85 | 49,31 | 49,66 | 0,00% | 1.002.690,00 |
| 03.12.2024 | 49,86 | 50,02 | 49,19 | 49,66 | -0,40% | 1.389.800,00 |
| 02.12.2024 | 50,27 | 50,33 | 49,42 | 49,86 | -0,93% | 1.992.819,00 |
| 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% | 2.212.622,00 |
| 25.11.2024 | 51,02 | 51,52 | 50,88 | 51,23 | 1,19% | 1.846.643,00 |
| 22.11.2024 | 49,83 | 50,69 | 49,78 | 50,63 | 2,41% | 763.096,00 |
| 20.11.2024 | 49,51 | 49,61 | 48,87 | 49,44 | -0,14% | 1.011.936,00 |
| 19.11.2024 | 49,89 | 49,92 | 49,46 | 49,51 | -1,08% | 1.192.546,00 |
| 18.11.2024 | 50,00 | 50,54 | 49,89 | 50,05 | 0,28% | 1.185.269,00 |
| 15.11.2024 | 50,22 | 50,22 | 49,55 | 49,91 | -0,40% | 2.458.875,00 |
| 14.11.2024 | 51,10 | 51,29 | 49,93 | 50,11 | -2,30% | 1.523.015,00 |
| 13.11.2024 | 51,28 | 52,16 | 51,10 | 51,29 | 0,41% | 1.933.553,00 |
| 12.11.2024 | 50,84 | 51,39 | 50,67 | 51,08 | 0,39% | 1.552.716,00 |
| 11.11.2024 | 50,48 | 51,11 | 50,37 | 50,88 | 1,39% | 1.100.717,00 |
| 08.11.2024 | 49,40 | 50,45 | 49,27 | 50,18 | 2,32% | 1.466.596,00 |
| 07.11.2024 | 48,89 | 49,25 | 48,57 | 49,04 | 0,86% | 1.496.800,00 |
| 06.11.2024 | 49,19 | 49,47 | 47,65 | 48,62 | 0,14% | 2.276.285,00 |
| 05.11.2024 | 47,88 | 48,56 | 47,76 | 48,55 | 1,44% | 1.397.678,00 |
| 04.11.2024 | 47,30 | 47,90 | 47,21 | 47,86 | 1,12% | 1.274.106,00 |
| 01.11.2024 | 47,25 | 47,62 | 46,98 | 47,33 | 0,40% | 3.115.910,00 |
| 31.10.2024 | 46,75 | 47,27 | 46,54 | 47,14 | 0,70% | 2.469.054,00 |
| 30.10.2024 | 47,10 | 47,38 | 46,73 | 46,81 | -1,08% | 1.489.256,00 |
| 29.10.2024 | 47,26 | 47,80 | 47,20 | 47,32 | 0,13% | 1.626.491,00 |
| 28.10.2024 | 46,86 | 47,29 | 46,54 | 47,26 | 1,55% | 2.322.578,00 |
| 25.10.2024 | 47,06 | 47,56 | 46,34 | 46,54 | 0,13% | 1.653.054,00 |
| 24.10.2024 | 47,61 | 48,14 | 45,95 | 46,48 | -6,57% | 3.469.122,00 |
| 23.10.2024 | 49,64 | 49,94 | 49,39 | 49,75 | 0,44% | 1.420.166,00 |
| 22.10.2024 | 49,62 | 49,78 | 48,83 | 49,53 | -0,62% | 806.851,00 |
| 21.10.2024 | 50,11 | 50,42 | 49,80 | 49,84 | -0,60% | 1.374.008,00 |
| 18.10.2024 | 49,65 | 50,19 | 49,33 | 50,14 | 1,37% | 1.101.925,00 |
| 17.10.2024 | 49,52 | 49,57 | 48,86 | 49,46 | 0,63% | 1.217.334,00 |
| 16.10.2024 | 49,92 | 50,24 | 49,11 | 49,15 | -1,64% | 1.648.305,00 |
| 15.10.2024 | 50,52 | 50,70 | 49,83 | 49,97 | -0,38% | 1.165.585,00 |
| 14.10.2024 | 49,86 | 50,30 | 49,78 | 50,16 | 1,01% | 752.517,00 |