49,045€
1,45%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 48,82 | 49,38 | 47,63 | 49,08 | 1,51% | 342,00 |
| 16.04.2025 | 48,32 | 49,02 | 47,98 | 48,35 | -1,53% | 393,00 |
| 15.04.2025 | 48,98 | 49,58 | 48,63 | 49,10 | -0,02% | 261,00 |
| 14.04.2025 | 48,74 | 49,81 | 48,38 | 49,11 | 0,69% | 591,00 |
| 11.04.2025 | 48,41 | 49,47 | 46,87 | 48,77 | 0,90% | 128,00 |
| 10.04.2025 | 48,38 | 48,73 | 46,73 | 48,34 | -0,49% | 828,00 |
| 09.04.2025 | 45,24 | 48,86 | 44,01 | 48,58 | 5,03% | 631,00 |
| 08.04.2025 | 47,29 | 48,28 | 45,81 | 46,25 | -0,95% | 486,00 |
| 07.04.2025 | 46,25 | 48,27 | 44,93 | 46,70 | -1,91% | 1.344,00 |
| 04.04.2025 | 50,84 | 50,88 | 47,20 | 47,61 | -6,20% | 1.653,00 |
| 03.04.2025 | 48,87 | 50,99 | 47,24 | 50,75 | 0,61% | - |
| 02.04.2025 | 50,34 | 50,53 | 49,84 | 50,44 | 0,20% | 81,00 |
| 01.04.2025 | 49,80 | 50,43 | 49,43 | 50,34 | 0,72% | 300,00 |
| 31.03.2025 | 48,95 | 50,14 | 48,75 | 49,98 | 2,00% | 446,00 |
| 28.03.2025 | 49,77 | 49,89 | 48,89 | 49,00 | -1,66% | 113,00 |
| 27.03.2025 | 49,34 | 50,00 | 49,15 | 49,83 | 1,01% | 205,00 |
| 26.03.2025 | 49,05 | 49,52 | 48,55 | 49,33 | 1,76% | 2.820,00 |
| 25.03.2025 | 48,41 | 48,83 | 48,12 | 48,47 | 0,19% | 248,00 |
| 24.03.2025 | 47,91 | 48,55 | 47,51 | 48,38 | 1,32% | 432,00 |
| 21.03.2025 | 47,72 | 47,94 | 46,97 | 47,75 | 0,25% | 595,00 |
| 20.03.2025 | 47,92 | 48,50 | 47,51 | 47,63 | -0,21% | 486,00 |
| 19.03.2025 | 47,58 | 48,18 | 47,21 | 47,73 | 0,61% | - |
| 18.03.2025 | 47,38 | 47,84 | 46,95 | 47,44 | 0,03% | 254,00 |
| 17.03.2025 | 47,07 | 47,72 | 46,80 | 47,43 | 0,34% | 144,00 |
| 14.03.2025 | 47,29 | 47,51 | 46,44 | 47,27 | 1,16% | 342,00 |
| 13.03.2025 | 46,36 | 47,24 | 46,17 | 46,73 | 0,62% | 557,00 |
| 12.03.2025 | 47,69 | 48,43 | 46,33 | 46,44 | -2,28% | 963,00 |
| 11.03.2025 | 48,24 | 48,26 | 47,18 | 47,52 | -1,37% | 291,00 |
| 10.03.2025 | 47,60 | 49,36 | 46,54 | 48,18 | 0,96% | 1.125,00 |
| 07.03.2025 | 47,80 | 48,19 | 46,85 | 47,72 | -0,35% | 474,00 |
| 06.03.2025 | 48,70 | 48,89 | 47,67 | 47,89 | -1,78% | 736,00 |
| 05.03.2025 | 49,66 | 49,92 | 48,44 | 48,76 | -1,43% | 181,00 |
| 04.03.2025 | 50,63 | 51,05 | 49,37 | 49,47 | -2,11% | 46,00 |
| 03.03.2025 | 50,40 | 50,88 | 49,73 | 50,53 | -0,06% | 483,00 |
| 28.02.2025 | 49,45 | 50,59 | 48,97 | 50,56 | 2,41% | 212,00 |
| 27.02.2025 | 48,92 | 49,76 | 48,90 | 49,37 | 1,06% | 708,00 |
| 26.02.2025 | 49,07 | 49,29 | 48,49 | 48,85 | 0,06% | 17.940,00 |
| 25.02.2025 | 48,96 | 49,35 | 48,47 | 48,82 | -0,55% | 583,00 |
| 24.02.2025 | 49,54 | 50,50 | 48,95 | 49,09 | 0,14% | 2.369,00 |
| 21.02.2025 | 48,92 | 49,52 | 48,35 | 49,02 | 0,33% | 136,00 |
| 20.02.2025 | 48,60 | 48,97 | 48,07 | 48,86 | 0,34% | 151,00 |
| 19.02.2025 | 47,89 | 48,77 | 47,84 | 48,70 | 1,83% | 123,00 |
| 18.02.2025 | 49,28 | 49,69 | 47,63 | 47,82 | -2,87% | 216,00 |
| 17.02.2025 | 47,93 | 49,61 | 47,93 | 49,24 | 1,91% | 240,00 |
| 14.02.2025 | 49,69 | 49,93 | 48,19 | 48,31 | -2,81% | 52,00 |
| 13.02.2025 | 48,07 | 50,63 | 47,54 | 49,71 | 3,08% | 408,00 |
| 12.02.2025 | 48,20 | 48,37 | 47,70 | 48,22 | 0,20% | 100,00 |
| 11.02.2025 | 48,37 | 48,56 | 48,02 | 48,13 | -0,65% | 273,00 |
| 10.02.2025 | 48,17 | 49,22 | 48,10 | 48,44 | 0,06% | 50,00 |
| 07.02.2025 | 48,41 | 48,91 | 48,01 | 48,41 | 0,21% | 382,00 |
| 06.02.2025 | 47,84 | 48,39 | 47,50 | 48,31 | 1,36% | 490,00 |
| 05.02.2025 | 47,29 | 48,31 | 46,98 | 47,66 | 0,83% | 465,00 |
| 04.02.2025 | 48,15 | 48,55 | 47,25 | 47,27 | -2,07% | 566,00 |
| 03.02.2025 | 48,01 | 48,44 | 47,48 | 48,27 | 1,24% | 646,00 |
| 31.01.2025 | 47,95 | 48,52 | 47,42 | 47,68 | -0,13% | 278,00 |
| 30.01.2025 | 46,90 | 47,82 | 46,53 | 47,74 | 1,85% | 531,00 |
| 29.01.2025 | 47,24 | 47,77 | 46,83 | 46,88 | -0,92% | 710,00 |
| 28.01.2025 | 47,27 | 48,11 | 46,96 | 47,31 | 0,36% | 809,00 |
| 27.01.2025 | 46,17 | 47,45 | 45,18 | 47,14 | 2,40% | 464,00 |
| 24.01.2025 | 46,47 | 46,62 | 45,91 | 46,04 | -1,31% | 166,00 |
| 23.01.2025 | 46,53 | 47,04 | 46,15 | 46,65 | 0,27% | 484,00 |
| 22.01.2025 | 46,74 | 46,93 | 46,01 | 46,52 | -0,20% | 441,00 |
| 21.01.2025 | 46,81 | 47,36 | 46,62 | 46,62 | -0,11% | 359,00 |
| 20.01.2025 | 47,44 | 47,44 | 46,32 | 46,67 | -0,87% | 320,00 |
| 17.01.2025 | 47,01 | 47,61 | 46,61 | 47,08 | 0,49% | 444,00 |
| 16.01.2025 | 45,75 | 46,94 | 45,56 | 46,85 | 2,65% | 312,00 |
| 15.01.2025 | 45,54 | 46,29 | 45,26 | 45,64 | 0,50% | 643,00 |
| 14.01.2025 | 45,44 | 46,12 | 45,01 | 45,41 | -0,24% | 1.270,00 |
| 13.01.2025 | 45,04 | 45,63 | 44,64 | 45,52 | 1,11% | 605,00 |
| 10.01.2025 | 45,40 | 45,46 | 44,97 | 45,02 | -0,77% | 258,00 |
| 09.01.2025 | 44,95 | 45,80 | 44,71 | 45,37 | 1,08% | 223,00 |
| 08.01.2025 | 44,31 | 45,05 | 44,02 | 44,89 | 1,62% | 753,00 |
| 07.01.2025 | 43,88 | 44,65 | 43,80 | 44,17 | 0,50% | 564,00 |
| 06.01.2025 | 44,86 | 45,05 | 43,82 | 43,95 | -1,89% | 3.817,00 |
| 03.01.2025 | 45,32 | 46,00 | 44,64 | 44,80 | -0,17% | 874,00 |
| 02.01.2025 | 44,70 | 45,36 | 44,25 | 44,87 | 1,28% | 1.236,00 |
| 30.12.2024 | 44,70 | 45,11 | 44,18 | 44,31 | -0,97% | 454,00 |
| 27.12.2024 | 44,97 | 45,36 | 44,50 | 44,74 | 0,11% | 212,00 |
| 23.12.2024 | 45,09 | 45,57 | 44,37 | 44,69 | -0,71% | 260,00 |
| 20.12.2024 | 45,34 | 45,46 | 44,34 | 45,01 | -0,78% | 1.778,00 |
| 19.12.2024 | 45,50 | 46,11 | 45,06 | 45,37 | -0,36% | 400,00 |
| 18.12.2024 | 46,03 | 46,33 | 45,52 | 45,53 | -1,01% | 859,00 |
| 17.12.2024 | 46,01 | 46,57 | 46,00 | 46,00 | -0,52% | 620,00 |
| 16.12.2024 | 46,48 | 47,41 | 46,16 | 46,24 | -0,49% | 199,00 |
| 13.12.2024 | 46,64 | 46,94 | 46,30 | 46,47 | -0,13% | 227,00 |
| 12.12.2024 | 46,58 | 47,28 | 46,21 | 46,53 | -0,36% | 199,00 |
| 11.12.2024 | 46,68 | 47,19 | 46,27 | 46,70 | 0,30% | 334,00 |
| 10.12.2024 | 46,12 | 47,34 | 45,81 | 46,56 | 1,06% | 862,00 |
| 09.12.2024 | 46,87 | 47,17 | 45,90 | 46,07 | -1,57% | 298,00 |
| 06.12.2024 | 46,17 | 47,14 | 45,81 | 46,80 | 1,40% | 321,00 |
| 05.12.2024 | 47,18 | 47,54 | 46,12 | 46,16 | -2,31% | 65,00 |
| 04.12.2024 | 47,33 | 47,54 | 46,85 | 47,25 | -0,03% | 256,00 |
| 03.12.2024 | 47,62 | 47,88 | 46,77 | 47,26 | -0,54% | 115,00 |
| 02.12.2024 | 47,84 | 48,25 | 47,21 | 47,52 | -0,35% | 256,00 |
| 29.11.2024 | 48,50 | 48,66 | 47,45 | 47,68 | -2,05% | 834,00 |
| 28.11.2024 | 48,66 | 48,86 | 48,51 | 48,68 | 0,54% | 164,00 |
| 27.11.2024 | 49,25 | 49,48 | 48,40 | 48,42 | -1,69% | 196,00 |
| 26.11.2024 | 48,73 | 49,49 | 48,38 | 49,25 | 0,97% | 498,00 |
| 25.11.2024 | 48,58 | 49,02 | 47,74 | 48,78 | 0,32% | 584,00 |
| 22.11.2024 | 47,43 | 48,67 | 46,99 | 48,62 | 2,68% | 112,00 |