46,425€
-2,32%
Echtzeit-Aktienkurs Rollins Inc.
Bid:
Ask:
Aktienkurse zur Rollins Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 47,57 | 48,42 | 46,39 | 46,43 | -2,32% | 21,00 |
| 11.03.2025 | 48,33 | 48,44 | 47,18 | 47,53 | -1,35% | - |
| 10.03.2025 | 47,69 | 49,36 | 46,91 | 48,18 | 0,96% | 56,00 |
| 07.03.2025 | 48,78 | 48,78 | 46,85 | 47,72 | -0,35% | - |
| 06.03.2025 | 48,76 | 48,76 | 47,67 | 47,89 | -1,78% | 200,00 |
| 05.03.2025 | 49,43 | 49,68 | 48,56 | 48,76 | -1,45% | - |
| 04.03.2025 | 50,56 | 51,05 | 49,38 | 49,48 | -2,09% | - |
| 03.03.2025 | 50,50 | 50,69 | 49,89 | 50,53 | -0,06% | 160,00 |
| 28.02.2025 | 49,39 | 50,59 | 49,00 | 50,56 | 2,42% | 10,00 |
| 27.02.2025 | 48,90 | 49,66 | 48,90 | 49,37 | 1,05% | - |
| 26.02.2025 | 49,07 | 49,29 | 48,49 | 48,85 | -0,04% | - |
| 25.02.2025 | 48,97 | 49,20 | 48,68 | 48,87 | -0,53% | - |
| 24.02.2025 | 49,02 | 50,03 | 48,80 | 49,13 | 0,22% | 60,00 |
| 21.02.2025 | 48,88 | 49,21 | 48,35 | 49,02 | 0,33% | - |
| 20.02.2025 | 48,71 | 48,97 | 48,34 | 48,86 | 0,26% | - |
| 19.02.2025 | 47,83 | 48,76 | 47,83 | 48,74 | 1,91% | - |
| 18.02.2025 | 49,13 | 49,70 | 47,63 | 47,82 | -2,87% | - |
| 17.02.2025 | 48,34 | 49,25 | 48,34 | 49,24 | 1,91% | - |
| 14.02.2025 | 49,67 | 49,93 | 48,19 | 48,31 | -2,75% | 65,00 |
| 13.02.2025 | 47,54 | 50,63 | 47,54 | 49,68 | 3,02% | - |
| 12.02.2025 | 48,20 | 48,37 | 47,23 | 48,22 | 0,09% | - |
| 11.02.2025 | 48,47 | 48,56 | 48,02 | 48,18 | -0,57% | 29,00 |
| 10.02.2025 | 48,48 | 49,00 | 48,07 | 48,45 | 0,08% | - |
| 07.02.2025 | 48,41 | 48,82 | 48,01 | 48,41 | 0,21% | - |
| 06.02.2025 | 47,70 | 48,39 | 47,54 | 48,31 | 1,36% | - |
| 05.02.2025 | 47,28 | 48,16 | 46,98 | 47,66 | 0,83% | 10,00 |
| 04.02.2025 | 47,81 | 48,55 | 47,25 | 47,27 | -2,07% | - |
| 03.02.2025 | 46,43 | 48,44 | 46,43 | 48,27 | 1,24% | - |
| 31.01.2025 | 47,86 | 48,11 | 47,42 | 47,68 | -0,10% | - |
| 30.01.2025 | 46,78 | 47,75 | 46,59 | 47,73 | 1,82% | - |
| 29.01.2025 | 47,29 | 48,00 | 46,83 | 46,88 | -0,92% | - |
| 28.01.2025 | 47,20 | 48,10 | 47,11 | 47,31 | 0,35% | 50,00 |
| 27.01.2025 | 46,09 | 47,43 | 45,51 | 47,15 | 2,40% | - |
| 24.01.2025 | 46,56 | 46,64 | 45,91 | 46,04 | -1,30% | 5,00 |
| 23.01.2025 | 46,55 | 47,29 | 46,38 | 46,65 | 0,29% | - |
| 22.01.2025 | 46,74 | 46,84 | 46,32 | 46,51 | -0,25% | 50,00 |
| 21.01.2025 | 46,72 | 47,33 | 46,62 | 46,63 | -0,19% | 182,00 |
| 20.01.2025 | 47,02 | 47,11 | 46,66 | 46,72 | -0,78% | - |
| 17.01.2025 | 47,08 | 47,66 | 46,75 | 47,08 | 0,50% | - |
| 16.01.2025 | 45,69 | 46,94 | 45,60 | 46,85 | 2,65% | - |
| 15.01.2025 | 45,44 | 46,10 | 45,41 | 45,64 | 0,50% | - |
| 14.01.2025 | 45,37 | 45,74 | 45,02 | 45,41 | -0,24% | - |
| 13.01.2025 | 45,18 | 45,63 | 44,88 | 45,52 | 1,11% | 19,00 |
| 10.01.2025 | 45,34 | 45,46 | 44,98 | 45,02 | -0,71% | 200,00 |
| 09.01.2025 | 44,92 | 45,37 | 44,92 | 45,34 | 0,99% | 165,00 |
| 08.01.2025 | 44,23 | 45,05 | 43,77 | 44,90 | 1,63% | - |
| 07.01.2025 | 43,94 | 44,48 | 43,83 | 44,18 | 0,55% | 165,00 |
| 06.01.2025 | 44,78 | 45,14 | 43,82 | 43,94 | -1,91% | 153,00 |
| 03.01.2025 | 44,83 | 46,01 | 44,61 | 44,79 | -0,17% | - |
| 02.01.2025 | 44,75 | 45,36 | 44,69 | 44,87 | 1,20% | 247,00 |
| 30.12.2024 | 44,72 | 44,78 | 44,34 | 44,34 | -0,49% | 30,00 |
| 27.12.2024 | 44,69 | 45,16 | 44,48 | 44,56 | -0,31% | - |
| 23.12.2024 | 45,26 | 45,26 | 44,37 | 44,70 | -1,26% | 205,00 |
| 20.12.2024 | 45,37 | 45,45 | 44,81 | 45,27 | -0,22% | 20,00 |
| 19.12.2024 | 45,58 | 45,77 | 45,08 | 45,37 | -0,54% | - |
| 18.12.2024 | 45,96 | 46,32 | 45,58 | 45,61 | -0,89% | 132,00 |
| 17.12.2024 | 46,25 | 46,56 | 45,97 | 46,02 | -0,42% | 1,00 |
| 16.12.2024 | 46,43 | 47,41 | 46,16 | 46,22 | -0,47% | - |
| 13.12.2024 | 46,58 | 46,82 | 46,22 | 46,44 | -0,17% | 25,00 |
| 12.12.2024 | 46,69 | 47,10 | 46,31 | 46,52 | -0,37% | - |
| 11.12.2024 | 46,75 | 47,18 | 46,47 | 46,69 | -0,14% | 116,00 |
| 10.12.2024 | 46,13 | 46,97 | 45,96 | 46,76 | 1,44% | - |
| 09.12.2024 | 46,76 | 46,93 | 45,87 | 46,09 | -1,58% | - |
| 06.12.2024 | 46,14 | 47,14 | 46,05 | 46,83 | 1,37% | 30,00 |
| 05.12.2024 | 47,24 | 47,24 | 46,12 | 46,20 | -2,20% | 500,00 |
| 04.12.2024 | 47,26 | 48,08 | 46,85 | 47,24 | -0,03% | - |
| 03.12.2024 | 47,83 | 48,06 | 46,77 | 47,25 | -1,21% | 107,00 |
| 02.12.2024 | 47,58 | 48,23 | 47,22 | 47,83 | 0,54% | - |
| 29.11.2024 | 48,62 | 49,19 | 47,43 | 47,58 | -2,14% | 20,00 |
| 28.11.2024 | 48,41 | 48,83 | 48,30 | 48,62 | 0,41% | - |
| 27.11.2024 | 49,18 | 49,30 | 48,41 | 48,42 | -1,79% | - |
| 26.11.2024 | 48,81 | 49,52 | 48,60 | 49,30 | 1,07% | 7,00 |
| 25.11.2024 | 48,60 | 49,02 | 47,82 | 48,78 | 0,34% | - |
| 22.11.2024 | 47,39 | 48,68 | 46,99 | 48,61 | 2,77% | - |
| 21.11.2024 | 46,93 | 47,43 | 46,24 | 47,30 | 0,78% | - |
| 20.11.2024 | 46,72 | 47,39 | 46,47 | 46,94 | 0,46% | 17,00 |
| 19.11.2024 | 47,26 | 47,50 | 46,69 | 46,72 | -1,11% | 42,00 |
| 18.11.2024 | 47,36 | 47,89 | 47,02 | 47,25 | -0,24% | - |
| 15.11.2024 | 47,59 | 48,06 | 46,96 | 47,36 | -0,50% | 20,00 |
| 14.11.2024 | 48,57 | 48,94 | 47,34 | 47,60 | -2,01% | - |
| 13.11.2024 | 48,08 | 49,35 | 47,32 | 48,58 | 1,02% | - |
| 12.11.2024 | 47,65 | 48,41 | 47,26 | 48,09 | 0,62% | 4,00 |
| 11.11.2024 | 46,82 | 47,97 | 46,26 | 47,79 | 2,01% | 20,00 |
| 08.11.2024 | 45,61 | 47,13 | 45,03 | 46,85 | 2,72% | - |
| 07.11.2024 | 45,32 | 45,67 | 44,92 | 45,61 | 0,82% | - |
| 06.11.2024 | 45,42 | 46,75 | 44,42 | 45,24 | 1,89% | 80,00 |
| 05.11.2024 | 43,88 | 44,45 | 43,58 | 44,40 | 1,19% | - |
| 04.11.2024 | 43,47 | 44,04 | 43,29 | 43,88 | 0,95% | 4,00 |
| 01.11.2024 | 43,32 | 43,94 | 42,59 | 43,47 | 0,14% | - |
| 31.10.2024 | 43,11 | 43,76 | 42,76 | 43,41 | 0,68% | - |
| 30.10.2024 | 43,76 | 44,92 | 43,01 | 43,11 | -1,62% | 30,00 |
| 29.10.2024 | 43,71 | 45,65 | 43,67 | 43,82 | 0,24% | - |
| 28.10.2024 | 43,22 | 44,24 | 43,03 | 43,72 | 1,15% | 168,00 |
| 25.10.2024 | 42,93 | 44,64 | 42,91 | 43,22 | 0,57% | 79,00 |
| 24.10.2024 | 44,05 | 46,18 | 42,57 | 42,98 | -2,45% | - |
| 23.10.2024 | 45,87 | 46,54 | 44,01 | 44,06 | -4,01% | - |
| 22.10.2024 | 46,07 | 46,25 | 45,20 | 45,90 | -0,38% | - |
| 21.10.2024 | 46,11 | 46,58 | 46,06 | 46,07 | -0,16% | 20,00 |
| 18.10.2024 | 45,64 | 46,20 | 45,49 | 46,15 | 1,11% | - |
| 17.10.2024 | 45,27 | 45,76 | 45,18 | 45,64 | 0,77% | 110,00 |