46,440€
-2,27%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 47,80 | 48,40 | 46,48 | 46,72 | -1,69% | - |
| 11.03.2025 | 47,71 | 47,71 | 47,46 | 47,52 | -0,77% | 44,00 |
| 10.03.2025 | 47,14 | 47,89 | 47,14 | 47,89 | 0,72% | - |
| 07.03.2025 | 47,35 | 47,55 | 47,35 | 47,55 | -0,65% | - |
| 06.03.2025 | 48,24 | 48,24 | 47,86 | 47,86 | -1,93% | - |
| 05.03.2025 | 49,04 | 49,04 | 48,80 | 48,80 | -3,48% | - |
| 04.03.2025 | 50,16 | 50,56 | 50,16 | 50,56 | 0,68% | - |
| 03.03.2025 | 49,93 | 50,22 | 49,93 | 50,22 | 1,01% | - |
| 28.02.2025 | 48,99 | 49,91 | 48,99 | 49,72 | 0,61% | 20,00 |
| 27.02.2025 | 48,90 | 49,42 | 48,90 | 49,42 | 1,17% | - |
| 26.02.2025 | 48,60 | 48,85 | 48,60 | 48,85 | 0,16% | - |
| 25.02.2025 | 48,62 | 48,77 | 48,62 | 48,77 | -0,63% | 11,00 |
| 24.02.2025 | 49,75 | 49,75 | 49,08 | 49,08 | 1,28% | 40,00 |
| 21.02.2025 | 48,44 | 48,46 | 48,44 | 48,46 | -0,45% | - |
| 20.02.2025 | 48,08 | 48,68 | 48,08 | 48,68 | 1,33% | - |
| 19.02.2025 | 47,52 | 48,04 | 47,52 | 48,04 | -0,37% | - |
| 18.02.2025 | 48,13 | 49,74 | 48,13 | 48,22 | -1,57% | 15,00 |
| 17.02.2025 | 47,94 | 48,99 | 47,94 | 48,99 | 0,70% | 5,00 |
| 14.02.2025 | 49,19 | 49,19 | 48,65 | 48,65 | -2,86% | - |
| 13.02.2025 | 47,62 | 50,38 | 47,62 | 50,08 | 4,81% | 40,00 |
| 12.02.2025 | 47,73 | 47,78 | 47,73 | 47,78 | -0,77% | - |
| 11.02.2025 | 47,91 | 48,15 | 47,91 | 48,15 | -0,43% | - |
| 10.02.2025 | 48,16 | 48,36 | 48,16 | 48,36 | 0,19% | - |
| 07.02.2025 | 47,93 | 48,27 | 47,93 | 48,27 | 0,75% | - |
| 06.02.2025 | 47,37 | 47,91 | 47,37 | 47,91 | 1,25% | 60,00 |
| 05.02.2025 | 46,42 | 47,32 | 46,42 | 47,32 | -0,65% | 20,00 |
| 04.02.2025 | 47,67 | 47,67 | 47,63 | 47,63 | -0,54% | - |
| 03.02.2025 | 47,38 | 47,89 | 47,38 | 47,89 | 0,84% | - |
| 31.01.2025 | 47,49 | 47,49 | 47,49 | 47,49 | 0,13% | - |
| 30.01.2025 | 46,45 | 47,43 | 46,45 | 47,43 | 0,57% | - |
| 29.01.2025 | 46,84 | 47,16 | 46,84 | 47,16 | -1,01% | - |
| 28.01.2025 | 46,92 | 48,00 | 46,92 | 47,64 | 2,43% | 200,00 |
| 27.01.2025 | 45,21 | 46,51 | 45,21 | 46,51 | 0,78% | - |
| 24.01.2025 | 46,02 | 46,42 | 46,02 | 46,15 | -0,54% | 105,00 |
| 23.01.2025 | 46,08 | 46,40 | 46,08 | 46,40 | -0,43% | - |
| 22.01.2025 | 46,37 | 46,60 | 46,20 | 46,60 | -0,89% | 130,00 |
| 21.01.2025 | 46,35 | 47,02 | 46,35 | 47,02 | 0,04% | - |
| 20.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,57% | 100,00 |
| 17.01.2025 | 46,55 | 47,27 | 46,55 | 47,27 | 3,32% | - |
| 16.01.2025 | 45,32 | 45,75 | 45,32 | 45,75 | 0,51% | 22,00 |
| 15.01.2025 | 45,36 | 45,52 | 45,36 | 45,52 | 0,71% | - |
| 14.01.2025 | 45,28 | 46,24 | 45,20 | 45,20 | 0,00% | 45,00 |
| 13.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 10.01.2025 | 44,51 | 45,20 | 44,51 | 45,20 | 0,69% | - |
| 09.01.2025 | 44,89 | 44,89 | 44,89 | 44,89 | 1,72% | - |
| 08.01.2025 | 44,03 | 44,13 | 44,03 | 44,13 | -0,65% | 60,00 |
| 07.01.2025 | 43,45 | 44,42 | 43,45 | 44,42 | 0,54% | 20,00 |
| 06.01.2025 | 45,60 | 45,60 | 44,18 | 44,18 | -0,83% | 211,00 |
| 03.01.2025 | 45,02 | 45,02 | 44,55 | 44,55 | -1,09% | 100,00 |
| 02.01.2025 | 44,60 | 45,04 | 44,60 | 45,04 | -0,16% | 24,00 |
| 30.12.2024 | 44,42 | 45,11 | 44,42 | 45,11 | -0,42% | 15,00 |
| 27.12.2024 | 44,53 | 45,30 | 44,53 | 45,30 | 1,39% | 547,00 |
| 23.12.2024 | 44,75 | 44,75 | 44,68 | 44,68 | -1,02% | 50,00 |
| 20.12.2024 | 45,07 | 45,14 | 45,07 | 45,14 | 0,16% | 22,00 |
| 19.12.2024 | 45,07 | 45,07 | 45,07 | 45,07 | -1,64% | - |
| 18.12.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -1,23% | - |
| 17.12.2024 | 46,02 | 46,39 | 46,02 | 46,39 | 0,37% | 150,00 |
| 16.12.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -0,37% | - |
| 13.12.2024 | 46,22 | 46,39 | 46,22 | 46,39 | 0,37% | - |
| 12.12.2024 | 46,22 | 46,22 | 46,22 | 46,22 | -0,99% | - |
| 11.12.2024 | 46,24 | 46,68 | 46,24 | 46,68 | 0,78% | - |
| 10.12.2024 | 45,82 | 46,32 | 45,82 | 46,32 | 0,35% | - |
| 09.12.2024 | 46,52 | 46,52 | 46,16 | 46,16 | -1,26% | - |
| 06.12.2024 | 46,02 | 46,75 | 46,02 | 46,75 | 0,47% | - |
| 05.12.2024 | 46,82 | 46,82 | 46,53 | 46,53 | -0,87% | - |
| 04.12.2024 | 47,02 | 47,02 | 46,94 | 46,94 | -0,19% | - |
| 03.12.2024 | 47,47 | 47,47 | 47,03 | 47,03 | -0,36% | - |
| 02.12.2024 | 47,44 | 47,44 | 47,20 | 47,20 | -0,82% | - |
| 29.11.2024 | 47,95 | 47,95 | 47,59 | 47,59 | -1,92% | - |
| 28.11.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -1,06% | - |
| 27.11.2024 | 48,77 | 49,04 | 48,77 | 49,04 | 0,45% | - |
| 26.11.2024 | 48,45 | 48,82 | 48,45 | 48,82 | 0,85% | - |
| 25.11.2024 | 48,01 | 48,41 | 48,01 | 48,41 | 0,50% | - |
| 22.11.2024 | 46,99 | 48,17 | 46,99 | 48,17 | 2,45% | - |
| 21.11.2024 | 46,83 | 47,12 | 46,23 | 47,02 | 0,94% | - |
| 20.11.2024 | 46,43 | 46,58 | 46,43 | 46,58 | -0,60% | - |
| 19.11.2024 | 46,82 | 46,86 | 46,82 | 46,86 | -0,89% | - |
| 18.11.2024 | 46,97 | 47,28 | 46,97 | 47,28 | 0,17% | - |
| 15.11.2024 | 46,84 | 47,20 | 46,84 | 47,20 | -0,88% | - |
| 14.11.2024 | 48,11 | 48,11 | 47,62 | 47,62 | -3,17% | - |
| 13.11.2024 | 47,55 | 49,18 | 47,55 | 49,18 | 2,87% | 42,00 |
| 12.11.2024 | 47,33 | 47,81 | 47,33 | 47,81 | 0,78% | - |
| 11.11.2024 | 46,47 | 47,92 | 46,31 | 47,44 | 2,24% | 73,00 |
| 08.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,86% | 100,00 |
| 07.11.2024 | 44,90 | 45,11 | 44,90 | 45,11 | 1,26% | - |
| 06.11.2024 | 45,71 | 46,85 | 44,55 | 44,55 | 1,25% | 21,00 |
| 05.11.2024 | 43,62 | 44,00 | 43,62 | 44,00 | 1,06% | - |
| 04.11.2024 | 43,11 | 43,54 | 43,11 | 43,54 | 0,25% | - |
| 01.11.2024 | 43,12 | 43,43 | 43,12 | 43,43 | 1,38% | - |
| 31.10.2024 | 42,48 | 42,84 | 42,48 | 42,84 | -1,20% | - |
| 30.10.2024 | 43,62 | 44,94 | 43,36 | 43,36 | -3,64% | 114,00 |
| 29.10.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 3,12% | 200,00 |
| 28.10.2024 | 42,85 | 43,64 | 42,85 | 43,64 | 0,74% | 40,00 |
| 25.10.2024 | 42,92 | 43,32 | 42,92 | 43,32 | -3,73% | - |
| 24.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,32% | - |
| 23.10.2024 | 45,35 | 46,07 | 45,35 | 46,07 | 1,79% | - |
| 22.10.2024 | 45,54 | 45,54 | 45,26 | 45,26 | -2,06% | - |
| 21.10.2024 | 46,07 | 46,21 | 46,07 | 46,21 | 1,16% | - |
| 18.10.2024 | 45,32 | 45,68 | 45,13 | 45,68 | 0,97% | 20,00 |
| 17.10.2024 | 45,02 | 46,10 | 45,02 | 45,24 | -1,44% | 65,00 |