275,243$
0,64%
Echtzeit-Aktienkurs Resmed Inc.
Bid:
Ask:
Aktienkurse zur Resmed Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 273,00 | 275,80 | 271,53 | 275,16 | 0,61% | 1.063.990,00 |
| 24.07.2025 | 273,29 | 274,00 | 271,01 | 273,50 | 0,05% | 880.792,00 |
| 23.07.2025 | 269,88 | 273,38 | 268,29 | 273,37 | 2,23% | 1.080.963,00 |
| 22.07.2025 | 261,90 | 268,65 | 261,05 | 267,40 | 2,42% | 1.372.276,00 |
| 21.07.2025 | 259,69 | 261,89 | 258,22 | 261,07 | 1,22% | 1.012.567,00 |
| 18.07.2025 | 258,09 | 260,37 | 256,53 | 257,92 | 0,58% | 894.150,00 |
| 17.07.2025 | 254,35 | 256,70 | 253,09 | 256,42 | 0,85% | 802.122,00 |
| 16.07.2025 | 253,77 | 254,45 | 250,18 | 254,25 | 0,89% | 829.606,00 |
| 15.07.2025 | 258,22 | 258,85 | 251,35 | 252,01 | -0,83% | 1.019.805,00 |
| 14.07.2025 | 252,32 | 255,62 | 252,32 | 254,11 | -0,11% | 925.027,00 |
| 11.07.2025 | 257,06 | 257,54 | 252,64 | 254,40 | -1,42% | 517.806,00 |
| 10.07.2025 | 257,84 | 261,08 | 255,60 | 258,07 | 0,82% | 637.776,00 |
| 09.07.2025 | 256,69 | 256,79 | 251,40 | 255,98 | -0,24% | 792.475,00 |
| 08.07.2025 | 256,41 | 259,49 | 255,35 | 256,59 | 0,07% | 535.223,00 |
| 07.07.2025 | 257,90 | 258,38 | 255,38 | 256,41 | -0,21% | 858.313,00 |
| 03.07.2025 | 255,88 | 257,63 | 253,94 | 256,96 | 0,42% | 391.893,00 |
| 02.07.2025 | 256,22 | 257,55 | 254,54 | 255,88 | -0,15% | 579.331,00 |
| 01.07.2025 | 255,96 | 258,24 | 254,83 | 256,26 | -0,67% | 905.385,00 |
| 30.06.2025 | 255,39 | 258,24 | 255,31 | 258,00 | 1,11% | 958.158,00 |
| 27.06.2025 | 255,92 | 256,37 | 250,88 | 255,16 | -0,41% | 1.498.403,00 |
| 26.06.2025 | 257,41 | 259,52 | 255,68 | 256,21 | -0,66% | 870.767,00 |
| 25.06.2025 | 255,82 | 260,23 | 255,73 | 257,91 | 0,78% | 945.226,00 |
| 24.06.2025 | 255,06 | 256,82 | 252,35 | 255,91 | 0,55% | 994.030,00 |
| 23.06.2025 | 253,59 | 255,47 | 250,84 | 254,52 | 0,33% | 591.314,00 |
| 20.06.2025 | 251,99 | 254,06 | 251,86 | 253,68 | 1,12% | 964.362,00 |
| 18.06.2025 | 250,25 | 253,73 | 249,60 | 250,88 | 0,32% | 635.899,00 |
| 17.06.2025 | 250,88 | 252,83 | 248,72 | 250,09 | -0,63% | 668.450,00 |
| 16.06.2025 | 250,75 | 254,03 | 249,61 | 251,68 | 0,94% | 645.878,00 |
| 13.06.2025 | 250,64 | 251,94 | 248,20 | 249,34 | -1,14% | 427.416,00 |
| 12.06.2025 | 251,80 | 252,21 | 250,26 | 252,21 | 0,34% | 573.049,00 |
| 11.06.2025 | 252,87 | 254,98 | 250,77 | 251,36 | -0,51% | 620.275,00 |
| 10.06.2025 | 252,74 | 254,75 | 252,11 | 252,66 | 0,67% | 861.892,00 |
| 09.06.2025 | 252,02 | 252,42 | 248,57 | 250,98 | -0,48% | 976.789,00 |
| 06.06.2025 | 250,64 | 252,48 | 249,65 | 252,20 | 1,01% | 458.653,00 |
| 05.06.2025 | 249,91 | 251,81 | 248,64 | 249,69 | -0,10% | 643.313,00 |
| 04.06.2025 | 246,96 | 250,56 | 246,96 | 249,94 | 1,17% | 703.739,00 |
| 03.06.2025 | 243,50 | 247,35 | 241,99 | 247,05 | 1,24% | 833.237,00 |
| 02.06.2025 | 242,95 | 244,42 | 239,94 | 244,03 | -0,31% | 640.651,00 |
| 30.05.2025 | 244,27 | 245,79 | 242,14 | 244,79 | -0,13% | 1.060.298,00 |
| 29.05.2025 | 244,76 | 246,24 | 243,64 | 245,12 | 0,15% | 562.836,00 |
| 28.05.2025 | 246,00 | 247,00 | 244,61 | 244,76 | -0,59% | 656.927,00 |
| 27.05.2025 | 244,00 | 247,48 | 244,00 | 246,22 | 1,39% | 1.056.207,00 |
| 23.05.2025 | 242,54 | 245,50 | 242,22 | 242,84 | -1,08% | 558.148,00 |
| 22.05.2025 | 245,12 | 247,07 | 243,87 | 245,49 | -0,12% | 644.423,00 |
| 21.05.2025 | 247,00 | 249,00 | 244,39 | 245,78 | -0,95% | 847.104,00 |
| 20.05.2025 | 243,60 | 251,49 | 243,20 | 248,14 | -2,06% | 1.432.264,00 |
| 19.05.2025 | 248,27 | 253,43 | 248,09 | 253,35 | 0,66% | 658.666,00 |
| 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 |