251,780$
1,29%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 249,24 | 251,94 | 247,71 | 251,69 | 1,25% | 839.610,00 |
| 15.05.2025 | 246,90 | 249,97 | 246,20 | 248,58 | 0,64% | 1.442.165,00 |
| 14.05.2025 | 248,11 | 249,40 | 246,44 | 246,99 | -0,27% | 1.074.863,00 |
| 13.05.2025 | 247,75 | 248,85 | 245,96 | 247,65 | 0,00% | 2.145.961,00 |
| 12.05.2025 | 248,00 | 249,99 | 246,63 | 247,66 | 1,07% | 894.319,00 |
| 09.05.2025 | 243,86 | 245,41 | 242,49 | 245,04 | 0,80% | 693.839,00 |
| 08.05.2025 | 244,91 | 247,35 | 242,77 | 243,09 | -0,66% | 737.950,00 |
| 07.05.2025 | 242,20 | 245,32 | 241,54 | 244,70 | 1,14% | 750.159,00 |
| 06.05.2025 | 238,49 | 242,47 | 237,00 | 241,95 | 0,54% | 898.644,00 |
| 05.05.2025 | 240,00 | 241,75 | 238,69 | 240,66 | 0,30% | 766.020,00 |
| 02.05.2025 | 240,00 | 241,00 | 238,22 | 239,95 | 1,46% | 608.794,00 |
| 01.05.2025 | 236,04 | 238,81 | 233,87 | 236,49 | -0,04% | 732.183,00 |
| 30.04.2025 | 237,12 | 237,40 | 233,54 | 236,59 | -0,48% | 1.321.162,00 |
| 29.04.2025 | 236,25 | 237,96 | 233,62 | 237,74 | 1,54% | 718.104,00 |
| 28.04.2025 | 236,00 | 236,82 | 230,91 | 234,14 | -0,74% | 1.117.954,00 |
| 25.04.2025 | 238,56 | 238,94 | 230,51 | 235,88 | -0,09% | 1.194.891,00 |
| 24.04.2025 | 228,64 | 239,66 | 227,40 | 236,10 | 10,10% | 2.257.946,00 |
| 23.04.2025 | 214,44 | 221,53 | 210,34 | 214,44 | 0,17% | 1.691.746,00 |
| 22.04.2025 | 213,69 | 215,08 | 211,10 | 214,08 | 1,52% | 1.365.825,00 |
| 21.04.2025 | 212,38 | 214,14 | 209,31 | 210,87 | -0,96% | 941.754,00 |
| 17.04.2025 | 209,00 | 214,32 | 202,00 | 212,91 | 0,67% | 1.109.562,00 |
| 16.04.2025 | 211,08 | 214,81 | 210,54 | 211,49 | -1,16% | 938.265,00 |
| 15.04.2025 | 216,85 | 217,38 | 212,05 | 213,97 | -0,26% | 1.769.529,00 |
| 14.04.2025 | 214,00 | 215,33 | 210,24 | 214,53 | 0,25% | 1.745.059,00 |
| 11.04.2025 | 212,16 | 214,00 | 206,74 | 213,99 | 1,63% | 2.305.935,00 |
| 10.04.2025 | 212,99 | 214,71 | 206,97 | 210,55 | -2,72% | 1.044.495,00 |
| 09.04.2025 | 204,02 | 218,14 | 201,90 | 216,44 | 5,82% | 1.772.029,00 |
| 08.04.2025 | 216,60 | 216,60 | 201,84 | 204,54 | -3,97% | 1.527.918,00 |
| 07.04.2025 | 200,20 | 218,87 | 199,92 | 213,00 | 3,82% | 2.203.396,00 |
| 04.04.2025 | 209,66 | 211,55 | 204,51 | 205,17 | -3,83% | 2.065.636,00 |
| 03.04.2025 | 217,00 | 218,53 | 211,72 | 213,35 | -4,33% | 1.512.127,00 |
| 02.04.2025 | 221,53 | 223,56 | 219,09 | 223,00 | 0,31% | 625.853,00 |
| 01.04.2025 | 221,57 | 223,10 | 219,46 | 222,30 | -0,69% | 766.886,00 |
| 31.03.2025 | 219,69 | 225,25 | 215,05 | 223,85 | 1,78% | 1.086.592,00 |
| 28.03.2025 | 221,74 | 223,14 | 219,70 | 219,94 | -1,20% | 542.428,00 |
| 27.03.2025 | 222,84 | 224,72 | 221,29 | 222,62 | 0,33% | 484.694,00 |
| 26.03.2025 | 221,49 | 224,06 | 220,74 | 221,88 | 0,27% | 492.341,00 |
| 25.03.2025 | 223,31 | 227,00 | 219,56 | 221,29 | -0,73% | 1.060.414,00 |
| 24.03.2025 | 221,51 | 224,11 | 220,35 | 222,91 | 1,46% | 753.895,00 |
| 21.03.2025 | 220,09 | 221,20 | 217,03 | 219,70 | -0,64% | 1.171.798,00 |
| 20.03.2025 | 223,90 | 225,55 | 220,54 | 221,11 | -0,42% | 671.414,00 |
| 19.03.2025 | 221,86 | 223,99 | 220,41 | 222,05 | 0,82% | 801.882,00 |
| 18.03.2025 | 223,00 | 224,10 | 219,12 | 220,25 | -2,00% | 710.566,00 |
| 17.03.2025 | 222,40 | 226,95 | 220,77 | 224,74 | 0,26% | 806.457,00 |
| 14.03.2025 | 219,89 | 224,64 | 219,20 | 224,16 | 2,02% | 746.952,00 |
| 13.03.2025 | 221,76 | 222,82 | 217,52 | 219,72 | -0,23% | 1.173.332,00 |
| 12.03.2025 | 222,94 | 222,94 | 217,67 | 220,22 | -2,47% | 775.556,00 |
| 11.03.2025 | 236,30 | 237,44 | 224,88 | 225,79 | -4,58% | 1.282.805,00 |
| 10.03.2025 | 230,36 | 243,37 | 228,72 | 236,63 | 1,80% | 2.005.993,00 |
| 07.03.2025 | 224,43 | 232,86 | 222,91 | 232,44 | 3,29% | 908.219,00 |
| 06.03.2025 | 224,01 | 226,02 | 219,68 | 225,03 | 0,54% | 1.226.762,00 |
| 05.03.2025 | 226,29 | 228,14 | 219,76 | 223,83 | -3,30% | 1.188.042,00 |
| 04.03.2025 | 232,97 | 233,67 | 227,08 | 231,48 | -0,69% | 801.287,00 |
| 03.03.2025 | 234,10 | 236,44 | 231,39 | 233,10 | -0,18% | 722.864,00 |
| 28.02.2025 | 231,47 | 233,65 | 228,16 | 233,52 | 0,97% | 1.306.863,00 |
| 27.02.2025 | 233,47 | 234,92 | 230,73 | 231,28 | -1,42% | 557.475,00 |
| 26.02.2025 | 236,46 | 236,63 | 232,09 | 234,61 | -0,67% | 565.536,00 |
| 25.02.2025 | 229,40 | 236,31 | 229,25 | 236,19 | 2,85% | 979.473,00 |
| 24.02.2025 | 231,69 | 231,82 | 228,18 | 229,65 | -0,88% | 1.918.777,00 |
| 21.02.2025 | 232,31 | 233,38 | 230,34 | 231,69 | -0,47% | 518.460,00 |
| 20.02.2025 | 233,01 | 234,61 | 231,62 | 232,79 | -0,73% | 662.270,00 |
| 19.02.2025 | 239,43 | 240,00 | 231,48 | 234,51 | 1,70% | 941.926,00 |
| 18.02.2025 | 231,74 | 232,96 | 228,87 | 230,58 | -1,03% | 1.000.987,00 |
| 14.02.2025 | 241,86 | 243,48 | 232,76 | 232,98 | -2,71% | 1.025.932,00 |
| 13.02.2025 | 238,90 | 239,52 | 235,77 | 239,48 | 1,22% | 696.363,00 |
| 12.02.2025 | 236,37 | 237,44 | 233,48 | 236,60 | -0,35% | 674.124,00 |
| 11.02.2025 | 236,78 | 238,83 | 236,17 | 237,43 | -0,47% | 581.387,00 |
| 10.02.2025 | 238,98 | 240,84 | 236,97 | 238,56 | 0,68% | 819.684,00 |
| 07.02.2025 | 237,76 | 239,07 | 235,63 | 236,94 | -0,10% | 830.563,00 |
| 06.02.2025 | 242,01 | 243,41 | 235,10 | 237,18 | -2,23% | 992.644,00 |
| 05.02.2025 | 242,11 | 245,99 | 240,46 | 242,58 | 0,88% | 1.000.259,00 |
| 04.02.2025 | 240,10 | 245,27 | 238,87 | 240,46 | -0,04% | 1.401.702,00 |
| 03.02.2025 | 242,00 | 244,29 | 235,00 | 240,55 | 1,85% | 1.978.818,00 |
| 31.01.2025 | 258,00 | 259,95 | 235,00 | 236,18 | -8,33% | 2.599.352,00 |
| 30.01.2025 | 255,34 | 263,05 | 254,10 | 257,65 | 1,89% | 1.832.880,00 |
| 29.01.2025 | 249,67 | 253,50 | 248,22 | 252,86 | 1,17% | 932.194,00 |
| 28.01.2025 | 252,48 | 253,40 | 249,63 | 249,94 | -1,87% | 921.475,00 |
| 27.01.2025 | 249,52 | 258,70 | 249,29 | 254,70 | 1,67% | 1.253.809,00 |
| 24.01.2025 | 248,19 | 250,76 | 243,23 | 250,51 | 0,65% | 778.470,00 |
| 23.01.2025 | 246,63 | 249,12 | 244,67 | 248,88 | 0,63% | 643.904,00 |
| 22.01.2025 | 246,07 | 248,87 | 244,91 | 247,33 | -0,19% | 762.853,00 |
| 21.01.2025 | 244,54 | 249,31 | 243,88 | 247,79 | 3,34% | 1.047.883,00 |
| 17.01.2025 | 237,99 | 240,37 | 235,88 | 239,78 | 1,12% | 776.858,00 |
| 16.01.2025 | 235,00 | 240,60 | 233,08 | 237,13 | 1,61% | 797.110,00 |
| 15.01.2025 | 230,69 | 233,93 | 229,09 | 233,38 | 1,99% | 1.147.621,00 |
| 14.01.2025 | 231,81 | 232,12 | 227,68 | 228,83 | -0,62% | 692.792,00 |
| 13.01.2025 | 231,52 | 231,55 | 227,26 | 230,26 | -1,52% | 580.194,00 |
| 10.01.2025 | 231,77 | 235,45 | 229,86 | 233,82 | -1,00% | 1.043.431,00 |
| 08.01.2025 | 234,04 | 237,20 | 232,51 | 236,17 | -0,10% | 878.752,00 |
| 07.01.2025 | 236,01 | 239,74 | 234,90 | 236,40 | 0,56% | 675.161,00 |
| 06.01.2025 | 231,84 | 237,25 | 231,00 | 235,09 | 1,48% | 793.784,00 |
| 03.01.2025 | 228,56 | 231,86 | 226,95 | 231,67 | 1,40% | 639.425,00 |
| 02.01.2025 | 229,66 | 230,99 | 226,66 | 228,48 | -0,09% | 558.305,00 |
| 31.12.2024 | 230,69 | 232,10 | 228,27 | 228,69 | -0,35% | 522.844,00 |
| 30.12.2024 | 232,18 | 232,52 | 228,11 | 229,50 | -1,58% | 504.397,00 |
| 27.12.2024 | 233,74 | 234,39 | 231,09 | 233,18 | -0,30% | 390.886,00 |
| 26.12.2024 | 231,41 | 234,75 | 230,96 | 233,88 | 0,56% | 390.213,00 |
| 24.12.2024 | 231,81 | 232,58 | 229,58 | 232,58 | 0,61% | 227.615,00 |
| 23.12.2024 | 230,21 | 232,00 | 224,51 | 231,17 | -2,57% | 1.151.442,00 |
| 20.12.2024 | 231,00 | 238,60 | 231,00 | 237,27 | 2,46% | 3.057.163,00 |