48,685€
0,13%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 48,58 | 49,02 | 47,74 | 48,68 | 0,11% | 584,00 |
| 22.11.2024 | 47,43 | 48,67 | 46,99 | 48,62 | 2,68% | 112,00 |
| 21.11.2024 | 46,81 | 47,35 | 46,26 | 47,35 | 0,94% | 121,00 |
| 20.11.2024 | 46,89 | 47,72 | 46,48 | 46,91 | 0,37% | 12,00 |
| 19.11.2024 | 47,28 | 47,44 | 45,90 | 46,74 | -0,99% | 490,00 |
| 18.11.2024 | 47,38 | 48,02 | 46,74 | 47,20 | -0,44% | 263,00 |
| 15.11.2024 | 47,80 | 48,56 | 46,96 | 47,41 | -0,42% | 376,00 |
| 14.11.2024 | 48,55 | 49,68 | 47,34 | 47,61 | -2,09% | 134,00 |
| 13.11.2024 | 47,98 | 49,35 | 47,03 | 48,63 | 1,11% | 371,00 |
| 12.11.2024 | 47,65 | 48,41 | 47,26 | 48,09 | 0,73% | 274,00 |
| 11.11.2024 | 46,88 | 48,17 | 46,45 | 47,74 | 1,77% | 1.779,00 |
| 08.11.2024 | 45,51 | 47,12 | 45,24 | 46,91 | 3,24% | 786,00 |
| 07.11.2024 | 45,33 | 46,19 | 44,82 | 45,44 | 0,45% | 334,00 |
| 06.11.2024 | 46,04 | 47,00 | 44,41 | 45,24 | 1,89% | 548,00 |
| 05.11.2024 | 44,05 | 44,42 | 43,57 | 44,40 | 0,92% | 168,00 |
| 04.11.2024 | 43,43 | 44,03 | 42,98 | 43,99 | 0,72% | 106,00 |
| 01.11.2024 | 43,38 | 44,40 | 42,59 | 43,68 | 0,77% | 243,00 |
| 31.10.2024 | 43,05 | 43,92 | 42,75 | 43,34 | 0,49% | 365,00 |
| 30.10.2024 | 43,81 | 44,16 | 43,01 | 43,13 | -1,44% | 203,00 |
| 29.10.2024 | 43,74 | 44,59 | 43,57 | 43,76 | 0,15% | 586,00 |
| 28.10.2024 | 43,35 | 44,07 | 43,06 | 43,70 | 1,40% | 1.590,00 |
| 25.10.2024 | 43,04 | 44,51 | 42,94 | 43,09 | 0,26% | 1.122,00 |
| 24.10.2024 | 45,51 | 45,80 | 42,64 | 42,98 | -6,86% | 1.437,00 |
| 23.10.2024 | 45,72 | 46,54 | 45,01 | 46,15 | 0,58% | 469,00 |
| 22.10.2024 | 45,99 | 46,59 | 45,19 | 45,88 | -0,50% | 364,00 |
| 21.10.2024 | 46,24 | 46,64 | 46,08 | 46,11 | -0,10% | 181,00 |
| 18.10.2024 | 45,65 | 46,20 | 45,31 | 46,16 | 1,00% | 372,00 |
| 17.10.2024 | 45,30 | 46,06 | 45,01 | 45,70 | 0,92% | 511,00 |
| 16.10.2024 | 45,97 | 46,60 | 45,28 | 45,29 | -1,26% | 2.015,00 |
| 15.10.2024 | 46,10 | 46,63 | 45,78 | 45,87 | -0,29% | 2.125,00 |
| 14.10.2024 | 45,67 | 46,13 | 45,51 | 46,00 | 1,32% | 547,00 |
| 11.10.2024 | 45,03 | 45,42 | 44,96 | 45,40 | 0,80% | 261,00 |
| 10.10.2024 | 45,53 | 45,70 | 45,04 | 45,04 | -1,16% | 143,00 |
| 09.10.2024 | 44,88 | 45,65 | 44,84 | 45,57 | 1,38% | 316,00 |
| 08.10.2024 | 44,26 | 45,22 | 44,02 | 44,95 | 1,31% | 340,00 |
| 07.10.2024 | 45,40 | 46,02 | 44,35 | 44,37 | -2,30% | 501,00 |
| 04.10.2024 | 45,19 | 45,72 | 44,86 | 45,42 | 0,20% | 200,00 |
| 03.10.2024 | 45,60 | 45,97 | 45,01 | 45,33 | -0,68% | 42,00 |
| 02.10.2024 | 45,98 | 46,29 | 45,01 | 45,64 | 0,00% | 372,00 |
| 01.10.2024 | 45,37 | 46,03 | 45,01 | 45,64 | 0,48% | 210,00 |
| 30.09.2024 | 44,91 | 45,52 | 44,15 | 45,42 | 1,65% | 2.491,00 |
| 27.09.2024 | 44,87 | 45,40 | 44,53 | 44,68 | -0,27% | 327,00 |
| 26.09.2024 | 45,46 | 46,25 | 44,70 | 44,80 | -1,52% | 1.018,00 |
| 25.09.2024 | 45,24 | 45,70 | 44,95 | 45,49 | 0,32% | 173,00 |
| 24.09.2024 | 45,33 | 45,69 | 44,97 | 45,35 | -0,12% | 14,00 |
| 23.09.2024 | 44,99 | 45,64 | 44,88 | 45,40 | 1,05% | 256,00 |
| 20.09.2024 | 44,85 | 45,33 | 44,38 | 44,93 | 0,13% | - |
| 19.09.2024 | 45,43 | 45,94 | 44,73 | 44,87 | -0,85% | 341,00 |
| 18.09.2024 | 45,82 | 46,63 | 45,05 | 45,26 | -2,23% | 147,00 |
| 17.09.2024 | 45,73 | 46,69 | 45,32 | 46,29 | 1,03% | 216,00 |
| 16.09.2024 | 45,93 | 45,93 | 45,37 | 45,82 | 0,74% | 100,00 |
| 13.09.2024 | 45,24 | 45,77 | 45,18 | 45,48 | 0,28% | 92,00 |
| 12.09.2024 | 45,19 | 45,60 | 44,44 | 45,36 | 0,59% | 90,00 |
| 11.09.2024 | 46,09 | 46,64 | 43,61 | 45,09 | -2,67% | 1.018,00 |
| 10.09.2024 | 44,91 | 46,33 | 44,49 | 46,33 | 3,04% | 197,00 |
| 09.09.2024 | 44,89 | 45,81 | 44,72 | 44,96 | 0,51% | 324,00 |
| 06.09.2024 | 45,28 | 45,71 | 44,64 | 44,73 | -1,43% | 163,00 |
| 05.09.2024 | 45,77 | 46,12 | 45,14 | 45,38 | -1,03% | 536,00 |
| 04.09.2024 | 45,49 | 46,01 | 45,35 | 45,85 | 0,42% | - |
| 03.09.2024 | 45,32 | 46,46 | 45,13 | 45,66 | 0,69% | 67,00 |
| 02.09.2024 | 45,40 | 45,80 | 44,89 | 45,35 | 0,12% | 148,00 |
| 30.08.2024 | 45,27 | 45,73 | 44,97 | 45,29 | 0,15% | 651,00 |
| 29.08.2024 | 45,25 | 46,01 | 45,17 | 45,22 | 0,03% | 1.550,00 |
| 28.08.2024 | 44,48 | 45,32 | 44,44 | 45,21 | 1,88% | 387,00 |
| 27.08.2024 | 44,55 | 44,96 | 44,12 | 44,37 | -0,34% | 196,00 |
| 26.08.2024 | 44,83 | 45,42 | 44,50 | 44,52 | -0,62% | 432,00 |
| 23.08.2024 | 44,79 | 45,71 | 44,58 | 44,80 | -0,87% | 277,00 |
| 22.08.2024 | 44,92 | 45,40 | 44,53 | 45,20 | 0,89% | 257,00 |
| 21.08.2024 | 44,56 | 45,20 | 44,41 | 44,80 | 0,69% | 105,00 |
| 20.08.2024 | 44,36 | 44,85 | 43,97 | 44,49 | 0,38% | 67,00 |
| 19.08.2024 | 43,77 | 44,33 | 43,51 | 44,32 | 1,35% | 161,00 |
| 16.08.2024 | 45,04 | 45,04 | 43,68 | 43,73 | -1,97% | 614,00 |
| 15.08.2024 | 44,15 | 45,04 | 43,73 | 44,61 | 1,23% | 240,00 |
| 14.08.2024 | 44,15 | 44,55 | 43,83 | 44,07 | -0,17% | 66,00 |
| 13.08.2024 | 43,76 | 44,27 | 43,26 | 44,15 | 1,02% | 293,00 |
| 12.08.2024 | 43,64 | 44,90 | 43,19 | 43,70 | -0,14% | 998,00 |
| 09.08.2024 | 43,62 | 44,00 | 43,43 | 43,76 | 0,33% | 162,00 |
| 08.08.2024 | 43,27 | 43,73 | 42,77 | 43,62 | 0,47% | 177,00 |
| 07.08.2024 | 44,15 | 44,42 | 43,40 | 43,41 | -1,00% | 136,00 |
| 06.08.2024 | 43,94 | 44,42 | 43,39 | 43,85 | 0,85% | 256,00 |
| 05.08.2024 | 43,50 | 44,03 | 42,06 | 43,48 | -1,14% | 374,00 |
| 02.08.2024 | 43,64 | 44,26 | 43,00 | 43,98 | -0,07% | 281,00 |
| 01.08.2024 | 44,38 | 44,89 | 43,96 | 44,01 | -0,51% | 240,00 |
| 31.07.2024 | 44,33 | 45,10 | 44,01 | 44,24 | -0,38% | 156,00 |
| 30.07.2024 | 43,98 | 44,50 | 43,64 | 44,41 | 0,98% | 540,00 |
| 29.07.2024 | 42,70 | 44,14 | 42,38 | 43,98 | 3,96% | 606,00 |
| 26.07.2024 | 43,34 | 44,38 | 42,01 | 42,30 | -1,83% | 928,00 |
| 25.07.2024 | 46,13 | 46,99 | 43,00 | 43,09 | -6,62% | 576,00 |
| 24.07.2024 | 45,93 | 46,62 | 45,53 | 46,15 | 0,27% | 188,00 |
| 23.07.2024 | 46,47 | 46,99 | 45,94 | 46,02 | -1,02% | 187,00 |
| 22.07.2024 | 45,44 | 46,51 | 44,98 | 46,50 | 2,38% | 370,00 |
| 19.07.2024 | 45,17 | 45,62 | 44,89 | 45,42 | 0,52% | 168,00 |
| 18.07.2024 | 45,20 | 45,57 | 44,69 | 45,18 | -0,07% | 1.143,00 |
| 17.07.2024 | 45,16 | 45,43 | 44,49 | 45,21 | 0,10% | 309,00 |
| 16.07.2024 | 44,42 | 45,24 | 43,94 | 45,17 | 1,88% | 100,00 |
| 15.07.2024 | 45,46 | 45,93 | 44,30 | 44,33 | -2,04% | 878,00 |
| 12.07.2024 | 45,50 | 45,51 | 45,02 | 45,26 | -0,46% | 58,00 |
| 11.07.2024 | 45,77 | 45,78 | 45,37 | 45,47 | -0,75% | 519,00 |
| 10.07.2024 | 46,13 | 46,70 | 45,74 | 45,81 | -0,42% | 436,00 |
| 09.07.2024 | 46,57 | 46,59 | 45,93 | 46,01 | -0,14% | 233,00 |